KissMeData/077970/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	194700	540370000	12020	12020	12020	12020	894
3	20231130	194600	540370000	12020	12020	12020	12020	0
4	20231130	194500	540370000	12020	12020	12020	12020	0
5	20231130	194400	540370000	12020	12020	12020	12020	0
6	20231130	194300	540370000	12020	12020	12020	12020	0
7	20231130	194200	540370000	12020	12020	12020	12020	0
8	20231130	194100	540370000	12020	12020	12020	12020	0
9	20231130	194000	540370000	12020	12020	12020	12020	0
10	20231130	193900	540370000	12020	12020	12020	12020	0
11	20231130	193800	540370000	12020	12020	12020	12020	0
12	20231130	193700	540370000	12020	12020	12020	12020	0
13	20231130	193600	540370000	12020	12020	12020	12020	0
14	20231130	193500	540370000	12020	12020	12020	12020	0
15	20231130	193400	540370000	12020	12020	12020	12020	0
16	20231130	193300	540370000	12020	12020	12020	12020	0
17	20231130	193200	540370000	12020	12020	12020	12020	0
18	20231130	193100	540370000	12020	12020	12020	12020	0
19	20231130	193000	540370000	12020	12020	12020	12020	0
20	20231130	192900	540370000	12020	12020	12020	12020	0
21	20231130	192800	540370000	12020	12020	12020	12020	0
22	20231130	192700	540370000	12020	12020	12020	12020	0
23	20231130	192600	540370000	12020	12020	12020	12020	0
24	20231130	192500	540370000	12020	12020	12020	12020	0
25	20231130	192400	540370000	12020	12020	12020	12020	0
26	20231130	192300	540370000	12020	12020	12020	12020	0
27	20231130	192200	540370000	12020	12020	12020	12020	0
28	20231130	192100	540370000	12020	12020	12020	12020	0
29	20231130	192000	540370000	12020	12020	12020	12020	0
30	20231130	191900	540370000	12020	12020	12020	12020	0
31	20231130	191800	540370000	12020	12020	12020	12020	0
32	20231130	191700	540370000	12020	12020	12020	12020	894
33	20231130	191600	540370000	12020	12020	12020	12020	0
34	20231130	191500	540370000	12020	12020	12020	12020	0
35	20231130	191400	540370000	12020	12020	12020	12020	0
36	20231130	191300	540370000	12020	12020	12020	12020	0
37	20231130	191200	540370000	12020	12020	12020	12020	0
38	20231130	191100	540370000	12020	12020	12020	12020	0
39	20231130	191000	540370000	12020	12020	12020	12020	0
40	20231130	190900	540370000	12020	12020	12020	12020	0
41	20231130	190800	540370000	12020	12020	12020	12020	0
42	20231130	190700	540370000	12020	12020	12020	12020	0
43	20231130	190600	540370000	12020	12020	12020	12020	0
44	20231130	190500	540370000	12020	12020	12020	12020	0
45	20231130	190400	540370000	12020	12020	12020	12020	0
46	20231130	190300	540370000	12020	12020	12020	12020	0
47	20231130	190200	540370000	12020	12020	12020	12020	0
48	20231130	190100	540370000	12020	12020	12020	12020	0
49	20231130	190000	540370000	12020	12020	12020	12020	0
50	20231130	185900	540370000	12020	12020	12020	12020	0
51	20231130	185800	540370000	12020	12020	12020	12020	0
52	20231130	185700	540370000	12020	12020	12020	12020	0
53	20231130	185600	540370000	12020	12020	12020	12020	0
54	20231130	185500	540370000	12020	12020	12020	12020	0
55	20231130	185400	540370000	12020	12020	12020	12020	0
56	20231130	185300	540370000	12020	12020	12020	12020	0
57	20231130	185200	540370000	12020	12020	12020	12020	0
58	20231130	185100	540370000	12020	12020	12020	12020	0
59	20231130	185000	540370000	12020	12020	12020	12020	0
60	20231130	184900	540370000	12020	12020	12020	12020	0
61	20231130	184800	540370000	12020	12020	12020	12020	0
62	20231130	184700	540370000	12020	12020	12020	12020	894
63	20231130	184600	540370000	12020	12020	12020	12020	0
64	20231130	184500	540370000	12020	12020	12020	12020	0
65	20231130	184400	540370000	12020	12020	12020	12020	0
66	20231130	184300	540370000	12020	12020	12020	12020	0
67	20231130	184200	540370000	12020	12020	12020	12020	0
68	20231130	184100	540370000	12020	12020	12020	12020	0
69	20231130	184000	540370000	12020	12020	12020	12020	0
70	20231130	183900	540370000	12020	12020	12020	12020	0
71	20231130	183800	540370000	12020	12020	12020	12020	0
72	20231130	183700	540370000	12020	12020	12020	12020	0
73	20231130	183600	540370000	12020	12020	12020	12020	0
74	20231130	183500	540370000	12020	12020	12020	12020	0
75	20231130	183400	540370000	12020	12020	12020	12020	0
76	20231130	183300	540370000	12020	12020	12020	12020	0
77	20231130	183200	540370000	12020	12020	12020	12020	0
78	20231130	183100	540370000	12020	12020	12020	12020	0
79	20231130	183000	540370000	12020	12020	12020	12020	0
80	20231130	182900	540370000	12020	12020	12020	12020	0
81	20231130	182800	540370000	12020	12020	12020	12020	0
82	20231130	182700	540370000	12020	12020	12020	12020	0
83	20231130	182600	540370000	12020	12020	12020	12020	0
84	20231130	182500	540370000	12020	12020	12020	12020	0
85	20231130	182400	540370000	12020	12020	12020	12020	0
86	20231130	182300	540370000	12020	12020	12020	12020	0
87	20231130	182200	540370000	12020	12020	12020	12020	0
88	20231130	182100	540370000	12020	12020	12020	12020	0
89	20231130	182000	540370000	12020	12020	12020	12020	0
90	20231130	181900	540370000	12020	12020	12020	12020	0
91	20231130	181800	540370000	12020	12020	12020	12020	0
92	20231130	181700	540370000	12020	12020	12020	12020	894
93	20231130	181600	540370000	12020	12020	12020	12020	0
94	20231130	181500	540370000	12020	12020	12020	12020	0
95	20231130	181400	540370000	12020	12020	12020	12020	0
96	20231130	181300	540370000	12020	12020	12020	12020	0
97	20231130	181200	540370000	12020	12020	12020	12020	0
98	20231130	181100	540370000	12020	12020	12020	12020	0
99	20231130	181000	540370000	12020	12020	12020	12020	0
100	20231130	180900	540370000	12020	12020	12020	12020	0
101	20231130	180800	540370000	12020	12020	12020	12020	0
102	20231130	180700	540370000	12020	12020	12020	12020	0
103	20231130	180600	540370000	12020	12020	12020	12020	0
104	20231130	180500	540370000	12020	12020	12020	12020	0
105	20231130	180400	540370000	12020	12020	12020	12020	0
106	20231130	180300	540370000	12020	12020	12020	12020	0
107	20231130	180200	540370000	12020	12020	12020	12020	0
108	20231130	180100	540370000	12020	12020	12020	12020	0
109	20231130	180000	540370000	12020	12020	12020	12020	0
110	20231130	175900	540370000	12020	12020	12020	12020	0
111	20231130	175800	540370000	12020	12020	12020	12020	0
112	20231130	175700	540370000	12020	12020	12020	12020	0
113	20231130	175600	540370000	12020	12020	12020	12020	0
114	20231130	175500	540370000	12020	12020	12020	12020	0
115	20231130	175400	540370000	12020	12020	12020	12020	0
116	20231130	175300	540370000	12020	12020	12020	12020	0
117	20231130	175200	540370000	12020	12020	12020	12020	0
118	20231130	175100	540370000	12020	12020	12020	12020	0
119	20231130	175000	540370000	12020	12020	12020	12020	0
120	20231130	174900	540370000	12020	12020	12020	12020	0
121	20231130	174800	540370000	12020	12020	12020	12020	0
122	20231130	174700	540370000	12020	12020	12020	12020	894
123	20231130	174600	540370000	12020	12020	12020	12020	0
124	20231130	174500	540370000	12020	12020	12020	12020	0
125	20231130	174400	540370000	12020	12020	12020	12020	0
126	20231130	174300	540370000	12020	12020	12020	12020	0
127	20231130	174200	540370000	12020	12020	12020	12020	0
128	20231130	174100	540370000	12020	12020	12020	12020	0
129	20231130	174000	540370000	12020	12020	12020	12020	0
130	20231130	173900	540370000	12020	12020	12020	12020	0
131	20231130	173800	540370000	12020	12020	12020	12020	0
132	20231130	173700	540370000	12020	12020	12020	12020	0
133	20231130	173600	540370000	12020	12020	12020	12020	0
134	20231130	173500	540370000	12020	12020	12020	12020	0
135	20231130	173400	540370000	12020	12020	12020	12020	0
136	20231130	173300	540370000	12020	12020	12020	12020	0
137	20231130	173200	540370000	12020	12020	12020	12020	0
138	20231130	173100	540370000	12020	12020	12020	12020	0
139	20231130	173000	540370000	12020	12020	12020	12020	0
140	20231130	172900	540370000	12020	12020	12020	12020	0
141	20231130	172800	540370000	12020	12020	12020	12020	0
142	20231130	172700	540370000	12020	12020	12020	12020	0
143	20231130	172600	540370000	12020	12020	12020	12020	0
144	20231130	172500	540370000	12020	12020	12020	12020	0
145	20231130	172400	540370000	12020	12020	12020	12020	0
146	20231130	172300	540370000	12020	12020	12020	12020	0
147	20231130	172200	540370000	12020	12020	12020	12020	0
148	20231130	172100	540370000	12020	12020	12020	12020	0
149	20231130	172000	540370000	12020	12020	12020	12020	0
150	20231130	171900	540370000	12020	12020	12020	12020	0
151	20231130	171800	540370000	12020	12020	12020	12020	0
152	20231130	171700	540370000	12020	12020	12020	12020	894
153	20231130	171600	540370000	12020	12020	12020	12020	0
154	20231130	171500	540370000	12020	12020	12020	12020	0
155	20231130	171400	540370000	12020	12020	12020	12020	0
156	20231130	171300	540370000	12020	12020	12020	12020	0
157	20231130	171200	540370000	12020	12020	12020	12020	0
158	20231130	171100	540370000	12020	12020	12020	12020	0
159	20231130	171000	540370000	12020	12020	12020	12020	0
160	20231130	170900	540370000	12020	12020	12020	12020	0
161	20231130	170800	540370000	12020	12020	12020	12020	0
162	20231130	170700	540370000	12020	12020	12020	12020	0
163	20231130	170600	540370000	12020	12020	12020	12020	0
164	20231130	170500	540370000	12020	12020	12020	12020	0
165	20231130	170400	540370000	12020	12020	12020	12020	0
166	20231130	170300	540370000	12020	12020	12020	12020	0
167	20231130	170200	540370000	12020	12020	12020	12020	0
168	20231130	170100	540370000	12020	12020	12020	12020	0
169	20231130	170000	540370000	12020	12020	12020	12020	0
170	20231130	165900	540370000	12020	12020	12020	12020	0
171	20231130	165800	540370000	12020	12020	12020	12020	0
172	20231130	165700	540370000	12020	12020	12020	12020	0
173	20231130	165600	540370000	12020	12020	12020	12020	0
174	20231130	165500	540370000	12020	12020	12020	12020	0
175	20231130	165400	540370000	12020	12020	12020	12020	0
176	20231130	165300	540370000	12020	12020	12020	12020	0
177	20231130	165200	540370000	12020	12020	12020	12020	0
178	20231130	165100	540370000	12020	12020	12020	12020	0
179	20231130	165000	540370000	12020	12020	12020	12020	0
180	20231130	164900	540370000	12020	12020	12020	12020	0
181	20231130	164800	540370000	12020	12020	12020	12020	0
182	20231130	164700	540370000	12020	12020	12020	12020	894
183	20231130	164600	540370000	12020	12020	12020	12020	0
184	20231130	164500	540370000	12020	12020	12020	12020	0
185	20231130	164400	540370000	12020	12020	12020	12020	0
186	20231130	164300	540370000	12020	12020	12020	12020	0
187	20231130	164200	540370000	12020	12020	12020	12020	0
188	20231130	164100	540370000	12020	12020	12020	12020	0
189	20231130	164000	540370000	12020	12020	12020	12020	0
190	20231130	163900	540370000	12020	12020	12020	12020	0
191	20231130	163800	540370000	12020	12020	12020	12020	0
192	20231130	163700	540370000	12020	12020	12020	12020	0
193	20231130	163600	540370000	12020	12020	12020	12020	0
194	20231130	163500	540370000	12020	12020	12020	12020	0
195	20231130	163400	540370000	12020	12020	12020	12020	0
196	20231130	163300	540370000	12020	12020	12020	12020	0
197	20231130	163200	540370000	12020	12020	12020	12020	0
198	20231130	163100	540370000	12020	12020	12020	12020	0
199	20231130	163000	540370000	12020	12020	12020	12020	0
200	20231130	162900	540370000	12020	12020	12020	12020	0
201	20231130	162800	540370000	12020	12020	12020	12020	0
202	20231130	162700	540370000	12020	12020	12020	12020	0
203	20231130	162600	540370000	12020	12020	12020	12020	0
204	20231130	162500	540370000	12020	12020	12020	12020	0
205	20231130	162400	540370000	12020	12020	12020	12020	0
206	20231130	162300	540370000	12020	12020	12020	12020	0
207	20231130	162200	540370000	12020	12020	12020	12020	0
208	20231130	162100	540370000	12020	12020	12020	12020	0
209	20231130	162000	540370000	12020	12020	12020	12020	0
210	20231130	161900	540370000	12020	12020	12020	12020	0
211	20231130	161800	540370000	12020	12020	12020	12020	0
212	20231130	161700	540370000	12020	12020	12020	12020	894
213	20231130	161600	540370000	12020	12020	12020	12020	0
214	20231130	161500	540370000	12020	12020	12020	12020	0
215	20231130	161400	540370000	12020	12020	12020	12020	0
216	20231130	161300	540370000	12020	12020	12020	12020	0
217	20231130	161200	540370000	12020	12020	12020	12020	0
218	20231130	161100	540370000	12020	12020	12020	12020	0
219	20231130	161000	540370000	12020	12020	12020	12020	0
220	20231130	160900	540370000	12020	12020	12020	12020	0
221	20231130	160800	540370000	12020	12020	12020	12020	0
222	20231130	160700	540370000	12020	12020	12020	12020	0
223	20231130	160600	540370000	12020	12020	12020	12020	0
224	20231130	160500	540370000	12020	12020	12020	12020	0
225	20231130	160400	540370000	12020	12020	12020	12020	0
226	20231130	160300	540370000	12020	12020	12020	12020	0
227	20231130	160200	540370000	12020	12020	12020	12020	0
228	20231130	160100	540370000	12020	12020	12020	12020	0
229	20231130	160000	540370000	12020	12020	12020	12020	0
230	20231130	155900	540370000	12020	12020	12020	12020	0
231	20231130	155800	540370000	12020	12020	12020	12020	0
232	20231130	155700	540370000	12020	12020	12020	12020	0
233	20231130	155600	540370000	12020	12020	12020	12020	0
234	20231130	155500	540370000	12020	12020	12020	12020	0
235	20231130	155400	540370000	12020	12020	12020	12020	0
236	20231130	155300	540370000	12020	12020	12020	12020	0
237	20231130	155200	540370000	12020	12020	12020	12020	0
238	20231130	155100	540370000	12020	12020	12020	12020	0
239	20231130	155000	540370000	12020	12020	12020	12020	0
240	20231130	154900	540370000	12020	12020	12020	12020	0
241	20231130	154800	540370000	12020	12020	12020	12020	0
242	20231130	154700	540370000	12020	12020	12020	12020	894
243	20231130	154600	540370000	12020	12020	12020	12020	0
244	20231130	154500	540370000	12020	12020	12020	12020	0
245	20231130	154400	540370000	12020	12020	12020	12020	0
246	20231130	154300	540370000	12020	12020	12020	12020	0
247	20231130	154200	540370000	12020	12020	12020	12020	0
248	20231130	154100	540370000	12020	12020	12020	12020	0
249	20231130	154000	540370000	12020	12020	12020	12020	0
250	20231130	153900	540370000	12020	12020	12020	12020	0
251	20231130	153800	540370000	12020	12020	12020	12020	0
252	20231130	153700	540370000	12020	12020	12020	12020	0
253	20231130	153600	540370000	12020	12020	12020	12020	0
254	20231130	153500	540370000	12020	12020	12020	12020	0
255	20231130	153400	540370000	12020	12020	12020	12020	0
256	20231130	153300	540370000	12020	12020	12020	12020	0
257	20231130	153200	540370000	12020	12020	12020	12020	0
258	20231130	153100	540370000	12020	12020	12020	12020	0
259	20231130	153000	540370000	12020	12020	12020	12020	894
260	20231130	152900	529624120	11990	11990	11990	11990	0
261	20231130	152800	529624120	11990	11990	11990	11990	0
262	20231130	152700	529624120	11990	11990	11990	11990	0
263	20231130	152600	529624120	11990	11990	11990	11990	0
264	20231130	152500	529624120	11990	11990	11990	11990	0
265	20231130	152400	529624120	11990	11990	11990	11990	0
266	20231130	152300	529624120	11990	11990	11990	11990	0
267	20231130	152200	529624120	11990	11990	11990	11990	0
268	20231130	152100	529624120	11990	11990	11990	11990	0
269	20231130	152000	529624120	11990	11990	11990	11990	0
270	20231130	151900	529624120	11990	11990	12040	11990	192
271	20231130	151800	527320490	12040	12000	12040	12000	290
272	20231130	151700	523833690	11990	12030	12030	11990	411
273	20231130	151600	518894930	12030	12030	12060	12020	217
274	20231130	151500	516285270	12060	12070	12070	12030	400
275	20231130	151400	511459690	12060	12090	12100	12060	604
276	20231130	151300	504170590	12070	12070	12070	12070	157
277	20231130	151200	502275600	12070	12080	12080	12030	225
278	20231130	151100	499559480	12090	12050	12090	12020	57
279	20231130	151000	498871390	12100	12040	12110	12000	625
280	20231130	150900	491327510	12110	12060	12110	11980	2775
281	20231130	150800	457884360	12060	12050	12060	12050	150
282	20231130	150700	456076280	12050	12030	12050	12030	903
283	20231130	150600	445206260	12030	12030	12030	12030	1
284	20231130	150500	445194230	12030	11980	12030	11980	228
285	20231130	150400	442462290	12030	12030	12040	12030	221
286	20231130	150300	439802100	12040	12030	12040	12010	1424
287	20231130	150200	422658970	12040	12020	12040	12010	106
288	20231130	150100	421383330	12040	12040	12040	12030	92
289	20231130	150000	420275670	12040	11970	12040	11970	11
290	20231130	145900	420143300	11970	11970	11970	11970	0
291	20231130	145800	420143300	11970	12000	12000	11970	69
292	20231130	145700	419316030	12000	12000	12000	12000	100
293	20231130	145600	418116030	12000	12000	12000	12000	35
294	20231130	145500	417696030	12010	12010	12010	12010	20
295	20231130	145400	417455830	12060	12060	12060	12060	0
296	20231130	145300	417455830	12060	12060	12060	12060	0
297	20231130	145200	417455830	12060	12060	12060	12060	1
298	20231130	145100	417443770	12060	12050	12060	12050	5
299	20231130	145000	417383490	12060	12060	12060	12060	0
300	20231130	144900	417383490	12060	12060	12060	12060	0
301	20231130	144800	417383490	12060	12060	12060	12060	0
302	20231130	144700	417383490	12060	12060	12060	12060	0
303	20231130	144600	417383490	12060	12060	12060	12060	10
304	20231130	144500	417262890	12050	12030	12050	12030	70
305	20231130	144400	416419950	12000	12000	12000	12000	0
306	20231130	144300	416419950	12000	12000	12000	12000	1
307	20231130	144200	416407950	12050	12050	12050	12050	45
308	20231130	144100	415865700	12000	12000	12000	12000	60
309	20231130	144000	415145700	12000	12000	12000	12000	0
310	20231130	143900	415145700	12000	12040	12040	12000	100
311	20231130	143800	413945500	12000	12000	12010	12000	37
312	20231130	143700	413501450	12040	12040	12040	12040	20
313	20231130	143600	413260650	12000	12000	12000	12000	0
314	20231130	143500	413260650	12000	12000	12000	12000	0
315	20231130	143400	413260650	12000	12000	12000	12000	0
316	20231130	143300	413260650	12000	12030	12030	12000	1023
317	20231130	143200	400982550	12030	12030	12030	12030	2
318	20231130	143100	400958490	12030	12050	12050	12030	91
319	20231130	143000	399863060	12050	12050	12050	12050	523
320	20231130	142900	393560910	12050	12050	12050	12050	0
321	20231130	142800	393560910	12050	12050	12050	12050	0
322	20231130	142700	393560910	12050	12050	12050	12050	0
323	20231130	142600	393560910	12050	12050	12050	12050	0
324	20231130	142500	393560910	12050	12050	12050	12050	67
325	20231130	142400	392753560	12050	12050	12050	12050	22
326	20231130	142300	392488460	12050	12050	12050	12050	0
327	20231130	142200	392488460	12050	12050	12050	12050	0
328	20231130	142100	392488460	12050	12050	12050	12050	0
329	20231130	142000	392488460	12050	12050	12050	12050	0
330	20231130	141900	392488460	12050	12050	12050	12050	100
331	20231130	141800	391283460	12050	12050	12050	12050	1
332	20231130	141700	391271410	12030	12030	12030	12030	0
333	20231130	141600	391271410	12030	12030	12030	12030	0
334	20231130	141500	391271410	12030	12100	12100	12010	371
335	20231130	141400	386810460	12130	12130	12130	12130	20
336	20231130	141300	386567860	12100	12100	12100	12100	2
337	20231130	141200	386543660	12100	12080	12100	12050	598
338	20231130	141100	379337220	12090	12090	12090	12090	21
339	20231130	141000	379083330	12100	12100	12100	12100	27
340	20231130	140900	378756630	12100	12110	12110	12100	21
341	20231130	140800	378502480	12110	12110	12110	12110	1
342	20231130	140700	378490370	12110	12110	12110	12110	80
343	20231130	140600	377521570	12160	12150	12160	12150	300
344	20231130	140500	373875670	12100	12110	12160	12100	402
345	20231130	140400	369006780	12110	12110	12110	12110	51
346	20231130	140300	368389170	12020	12130	12130	11970	751
347	20231130	140200	359311920	12160	12170	12170	12160	116
348	20231130	140100	357901210	12220	12230	12230	12150	633
349	20231130	140000	350162510	12230	12230	12250	12230	352
350	20231130	135900	345851040	12230	12200	12230	12200	1581
351	20231130	135800	326531430	12200	12200	12200	12200	439
352	20231130	135700	321175630	12130	12140	12140	12130	154
353	20231130	135600	319307560	12210	12210	12210	12210	4
354	20231130	135500	319258720	12230	12230	12240	12230	45
355	20231130	135400	318708100	12250	12140	12260	12120	1576
356	20231130	135300	299510440	12140	12140	12140	12140	0
357	20231130	135200	299510440	12140	12140	12140	12140	210
358	20231130	135100	296961040	12140	12130	12140	12050	246
359	20231130	135000	293977110	12130	12110	12130	12110	209
360	20231130	134900	291443480	12030	12060	12060	12010	33
361	20231130	134800	291046510	12060	12100	12100	12060	3
362	20231130	134700	291010250	12120	12120	12120	12120	20
363	20231130	134600	290767850	12120	12120	12120	12120	40
364	20231130	134500	290283050	12120	12120	12120	12120	274
365	20231130	134400	286962170	12120	12110	12120	12100	131
366	20231130	134300	285375930	12110	12100	12110	12100	30
367	20231130	134200	285012830	12120	12120	12120	12120	71
368	20231130	134100	284152310	12120	12120	12130	12120	201
369	20231130	134000	281715340	12120	12120	12120	12120	600
370	20231130	133900	274443340	12120	12120	12120	12120	1
371	20231130	133800	274431220	12120	12120	12120	12120	328
372	20231130	133700	270455860	12050	12050	12050	12050	0
373	20231130	133600	270455860	12050	12050	12050	12050	0
374	20231130	133500	270455860	12050	12050	12050	12050	0
375	20231130	133400	270455860	12050	12000	12050	12000	772
376	20231130	133300	261163350	12000	12000	12000	12000	56
377	20231130	133200	260491350	11970	11970	11970	11970	0
378	20231130	133100	260491350	11970	11970	11970	11970	0
379	20231130	133000	260491350	11970	11970	11970	11970	50
380	20231130	132900	259892850	11970	11980	11980	11970	529
381	20231130	132800	253560710	11970	11970	11970	11970	0
382	20231130	132700	253560710	11970	11970	11970	11970	0
383	20231130	132600	253560710	11970	11970	11970	11970	207
384	20231130	132500	251082920	11980	11980	11980	11980	40
385	20231130	132400	250603720	11980	11980	11980	11980	0
386	20231130	132300	250603720	11980	11980	11980	11980	129
387	20231130	132200	249058300	11980	11980	11980	11980	0
388	20231130	132100	249058300	11980	11980	11980	11980	23
389	20231130	132000	248782760	11970	11970	11970	11970	0
390	20231130	131900	248782760	11970	11970	11970	11970	0
391	20231130	131800	248782760	11970	11970	11970	11970	12
392	20231130	131700	248639120	11970	11970	11970	11970	24
393	20231130	131600	248351840	11960	11960	11960	11960	0
394	20231130	131500	248351840	11960	11970	11970	11960	62
395	20231130	131400	247610180	11960	11960	11960	11960	0
396	20231130	131300	247610180	11960	11960	11960	11960	0
397	20231130	131200	247610180	11960	11960	11960	11960	0
398	20231130	131100	247610180	11960	11960	11960	11960	0
399	20231130	131000	247610180	11960	11960	11960	11960	0
400	20231130	130900	247610180	11960	11960	11960	11960	0
401	20231130	130800	247610180	11960	11960	11960	11960	24
402	20231130	130700	247323140	12010	12010	12010	12010	0
403	20231130	130600	247323140	12010	12010	12010	12010	0
404	20231130	130500	247323140	12010	12010	12010	12010	18
405	20231130	130400	247106960	11960	11960	11960	11960	0
406	20231130	130300	247106960	11960	11960	11960	11960	1
407	20231130	130200	247095000	11960	11960	11960	11960	0
408	20231130	130100	247095000	11960	11960	11960	11960	0
409	20231130	130000	247095000	11960	11960	11960	11960	0
410	20231130	125900	247095000	11960	12000	12010	11960	51
411	20231130	125800	246482890	12000	12000	12000	12000	0
412	20231130	125700	246482890	12000	12000	12000	12000	1
413	20231130	125600	246470890	12000	12000	12000	12000	10
414	20231130	125500	246350890	12010	12010	12010	12010	3
415	20231130	125400	246314860	12020	12020	12020	12020	0
416	20231130	125300	246314860	12020	12010	12020	12010	37
417	20231130	125200	245870150	12020	12020	12020	12020	0
418	20231130	125100	245870150	12020	12020	12020	12020	0
419	20231130	125000	245870150	12020	12020	12020	12020	0
420	20231130	124900	245870150	12020	12020	12020	12020	0
421	20231130	124800	245870150	12020	12000	12020	12000	7
422	20231130	124700	245786050	11970	11970	11970	11970	0
423	20231130	124600	245786050	11970	11960	11970	11960	592
424	20231130	124500	238700450	11960	11960	11960	11960	0
425	20231130	124400	238700450	11960	11960	11960	11960	0
426	20231130	124300	238700450	11960	11960	11960	11960	21
427	20231130	124200	238449290	11960	11960	11960	11960	0
428	20231130	124100	238449290	11960	11960	11960	11960	26
429	20231130	124000	238138330	11960	11960	11960	11960	6
430	20231130	123900	238066570	11970	11970	11970	11970	18
431	20231130	123800	237851110	11970	11970	11970	11970	30
432	20231130	123700	237492010	11970	11970	11970	11970	0
433	20231130	123600	237492010	11970	11970	11970	11970	2
434	20231130	123500	237468070	11970	11970	11970	11970	0
435	20231130	123400	237468070	11970	11970	11970	11970	12
436	20231130	123300	237324430	11970	11970	11970	11970	3
437	20231130	123200	237288520	11970	11970	11970	11960	46
438	20231130	123100	236738310	11970	11960	11970	11960	32
439	20231130	123000	236355550	11950	11950	11950	11950	0
440	20231130	122900	236355550	11950	11950	11950	11950	0
441	20231130	122800	236355550	11950	11950	11950	11950	0
442	20231130	122700	236355550	11950	11950	11950	11950	32
443	20231130	122600	235973150	11970	11970	11970	11970	0
444	20231130	122500	235973150	11970	11970	11970	11970	9
445	20231130	122400	235865420	11960	11960	11960	11960	0
446	20231130	122300	235865420	11960	11960	11960	11960	0
447	20231130	122200	235865420	11960	11960	11960	11960	4
448	20231130	122100	235817580	11960	11960	11960	11960	2
449	20231130	122000	235793660	11950	11950	11950	11950	0
450	20231130	121900	235793660	11950	11950	11950	11950	0
451	20231130	121800	235793660	11950	11990	11990	11950	7
452	20231130	121700	235709770	11940	11940	11940	11940	0
453	20231130	121600	235709770	11940	11940	11940	11940	0
454	20231130	121500	235709770	11940	11990	11990	11940	3
455	20231130	121400	235673850	11980	11950	11990	11950	497
456	20231130	121300	229724340	11950	11950	11950	11950	2
457	20231130	121200	229700440	11900	11900	11900	11900	0
458	20231130	121100	229700440	11900	11950	11950	11900	69
459	20231130	121000	228878960	11910	11910	11910	11910	25
460	20231130	120900	228581210	11900	11900	11900	11900	0
461	20231130	120800	228581210	11900	11900	11900	11900	0
462	20231130	120700	228581210	11900	11900	11900	11900	0
463	20231130	120600	228581210	11900	11900	11900	11900	0
464	20231130	120500	228581210	11900	11900	11900	11900	0
465	20231130	120400	228581210	11900	11900	11900	11900	0
466	20231130	120300	228581210	11900	11900	11900	11900	0
467	20231130	120200	228581210	11900	12000	12000	11900	706
468	20231130	120100	220171900	12010	12010	12010	12010	99
469	20231130	120000	218982910	12010	12010	12010	12010	33
470	20231130	115900	218586580	12010	12010	12010	12010	263
471	20231130	115800	215427950	12000	12000	12000	12000	0
472	20231130	115700	215427950	12000	12000	12000	12000	59
473	20231130	115600	214719950	12020	12020	12020	12020	10
474	20231130	115500	214599750	12020	12020	12020	12020	25
475	20231130	115400	214299250	12100	11970	12170	11970	1130
476	20231130	115300	200678640	11910	11960	11960	11910	261
477	20231130	115200	197559580	11900	11900	11900	11900	315
478	20231130	115100	193811080	11910	11960	11960	11900	1221
479	20231130	115000	179260630	11980	11990	11990	11980	119
480	20231130	114900	177834850	11990	11990	11990	11990	176
481	20231130	114800	175724610	12020	12080	12080	12020	458
482	20231130	114700	170209970	12100	12080	12130	12080	325
483	20231130	114600	166282820	12080	12140	12140	12080	303
484	20231130	114500	162619920	12140	12020	12170	12020	1956
485	20231130	114400	138953150	12020	12000	12020	12000	22
486	20231130	114300	138688790	12000	11990	12000	11990	427
487	20231130	114200	133568060	11990	11970	11990	11970	302
488	20231130	114100	129950340	11970	11970	11970	11970	45
489	20231130	114000	129411690	11970	11970	11970	11970	0
490	20231130	113900	129411690	11970	11970	11970	11970	84
491	20231130	113800	128406210	11980	11970	11980	11970	57
492	20231130	113700	127723360	11970	11960	11970	11960	135
493	20231130	113600	126107500	11950	11950	11950	11950	0
494	20231130	113500	126107500	11950	11950	11950	11950	8
495	20231130	113400	126011900	11950	11940	11950	11940	12
496	20231130	113300	125868510	11950	11950	11950	11950	87
497	20231130	113200	124828860	11970	11960	11970	11960	54
498	20231130	113100	124182670	11960	11960	11970	11960	118
499	20231130	113000	122770770	11950	11930	11950	11930	334
500	20231130	112900	118779990	11930	11930	11930	11930	47
501	20231130	112800	118219280	11930	11900	11930	11900	25
502	20231130	112700	117921480	11930	11930	11930	11930	1
503	20231130	112600	117909550	11900	11900	11900	11900	0
504	20231130	112500	117909550	11900	11900	11900	11900	110
505	20231130	112400	116600550	11900	11900	11900	11900	0
506	20231130	112300	116600550	11900	11900	11900	11900	5
507	20231130	112200	116541050	11900	11910	11910	11900	43
508	20231130	112100	116029330	11930	11920	11930	11920	60
509	20231130	112000	115314000	11930	11930	11930	11930	0
510	20231130	111900	115314000	11930	11930	11930	11930	0
511	20231130	111800	115314000	11930	11930	11930	11930	0
512	20231130	111700	115314000	11930	11930	11930	11930	0
513	20231130	111600	115314000	11930	11930	11930	11930	1
514	20231130	111500	115302070	11900	11900	11900	11900	0
515	20231130	111400	115302070	11900	11900	11900	11900	0
516	20231130	111300	115302070	11900	11900	11900	11900	0
517	20231130	111200	115302070	11900	11900	11900	11900	0
518	20231130	111100	115302070	11900	11900	11900	11900	0
519	20231130	111000	115302070	11900	11900	11900	11900	0
520	20231130	110900	115302070	11900	11900	11900	11900	0
521	20231130	110800	115302070	11900	11900	11900	11900	0
522	20231130	110700	115302070	11900	11900	11900	11900	0
523	20231130	110600	115302070	11900	11900	11900	11900	0
524	20231130	110500	115302070	11900	11900	11900	11900	490
525	20231130	110400	109471070	11900	11900	11900	11900	51
526	20231130	110300	108864170	11900	11900	11900	11900	41
527	20231130	110200	108376270	11950	11950	11950	11950	10
528	20231130	110100	108256770	11950	11940	11950	11940	100
529	20231130	110000	107062690	11940	11900	11940	11900	7
530	20231130	105900	106979350	11900	11900	11900	11900	0
531	20231130	105800	106979350	11900	11900	11900	11900	0
532	20231130	105700	106979350	11900	11900	11900	11900	0
533	20231130	105600	106979350	11900	11900	11900	11900	0
534	20231130	105500	106979350	11900	11900	11900	11900	1
535	20231130	105400	106967450	11900	11900	11900	11900	20
536	20231130	105300	106729450	11900	11900	11940	11900	8
537	20231130	105200	106634210	11940	11940	11940	11940	0
538	20231130	105100	106634210	11940	11940	11940	11940	70
539	20231130	105000	105798410	11940	11940	11940	11940	0
540	20231130	104900	105798410	11940	11940	11940	11940	2
541	20231130	104800	105774530	11900	11900	11900	11900	3
542	20231130	104700	105738830	11940	11940	11940	11940	20
543	20231130	104600	105500030	11940	11940	11940	11940	0
544	20231130	104500	105500030	11940	11940	11940	11940	0
545	20231130	104400	105500030	11940	11940	11940	11940	3
546	20231130	104300	105464210	11900	11900	11900	11900	0
547	20231130	104200	105464210	11900	11900	11900	11900	0
548	20231130	104100	105464210	11900	11900	11900	11900	0
549	20231130	104000	105464210	11900	11900	11900	11900	0
550	20231130	103900	105464210	11900	11900	11900	11900	0
551	20231130	103800	105464210	11900	11900	11900	11900	103
552	20231130	103700	104238510	11890	11890	11890	11890	66
553	20231130	103600	103453770	11900	11900	11900	11900	3
554	20231130	103500	103418070	11890	11900	11900	11890	101
555	20231130	103400	102216230	11900	11900	11900	11900	110
556	20231130	103300	100907230	11910	11910	11910	11910	0
557	20231130	103200	100907230	11910	11910	11910	11910	0
558	20231130	103100	100907230	11910	11910	11910	11910	2
559	20231130	103000	100883410	11900	11900	11900	11900	0
560	20231130	102900	100883410	11900	11900	11900	11900	0
561	20231130	102800	100883410	11900	11900	11900	11900	0
562	20231130	102700	100883410	11900	11900	11900	11900	0
563	20231130	102600	100883410	11900	11900	11900	11900	0
564	20231130	102500	100883410	11900	11900	11900	11900	0
565	20231130	102400	100883410	11900	11900	11900	11900	0
566	20231130	102300	100883410	11900	11900	11900	11900	50
567	20231130	102200	100288410	11900	11900	11900	11900	0
568	20231130	102100	100288410	11900	11900	11900	11900	0
569	20231130	102000	100288410	11900	11900	11900	11900	0
570	20231130	101900	100288410	11900	11900	11900	11900	0
571	20231130	101800	100288410	11900	11900	11900	11900	0
572	20231130	101700	100288410	11900	11900	11900	11900	0
573	20231130	101600	100288410	11900	11910	11910	11900	18
574	20231130	101500	100074120	11900	11900	11900	11900	0
575	20231130	101400	100074120	11900	11900	11900	11900	0
576	20231130	101300	100074120	11900	11900	11900	11900	0
577	20231130	101200	100074120	11900	11900	11900	11900	132
578	20231130	101100	98503320	11890	11890	11890	11890	0
579	20231130	101000	98503320	11890	11890	11890	11890	1
580	20231130	100900	98491430	11890	11890	11890	11890	6
581	20231130	100800	98420090	11890	11890	11890	11890	0
582	20231130	100700	98420090	11890	11910	11910	11890	467
583	20231130	100600	92861870	11920	11920	11920	11920	178
584	20231130	100500	90740110	11920	11920	11920	11920	0
585	20231130	100400	90740110	11920	11920	11920	11920	23
586	20231130	100300	90465950	11970	11970	11970	11970	0
587	20231130	100200	90465950	11970	11970	11970	11970	0
588	20231130	100100	90465950	11970	11970	11970	11970	0
589	20231130	100000	90465950	11970	11970	11970	11970	1
590	20231130	095900	90453980	11910	11910	11910	11910	0
591	20231130	095800	90453980	11910	11910	11910	11910	0
592	20231130	095700	90453980	11910	11910	11910	11910	0
593	20231130	095600	90453980	11910	11910	11910	11910	0
594	20231130	095500	90453980	11910	11910	11910	11910	10
595	20231130	095400	90334880	11910	11910	11970	11910	61
596	20231130	095300	89608250	11970	11970	11970	11970	0
597	20231130	095200	89608250	11970	11970	11970	11970	0
598	20231130	095100	89608250	11970	11970	11970	11970	0
599	20231130	095000	89608250	11970	11970	11970	11970	0
600	20231130	094900	89608250	11970	11970	11970	11970	3
601	20231130	094800	89572340	11970	11970	11970	11970	0
602	20231130	094700	89572340	11970	11970	11970	11970	0
603	20231130	094600	89572340	11970	11970	11970	11970	0
604	20231130	094500	89572340	11970	11970	11970	11970	0
605	20231130	094400	89572340	11970	11970	11970	11970	48
606	20231130	094300	88997780	11970	11970	11970	11970	71
607	20231130	094200	88147910	11970	11970	11970	11970	1
608	20231130	094100	88135940	11980	11980	11980	11980	0
609	20231130	094000	88135940	11980	11980	11980	11980	6
610	20231130	093900	88064060	11980	11980	11980	11980	0
611	20231130	093800	88064060	11980	11980	11980	11980	30
612	20231130	093700	87704660	11980	11970	11980	11910	246
613	20231130	093600	84765530	11970	11970	11970	11970	5
614	20231130	093500	84705680	11960	11960	11960	11960	20
615	20231130	093400	84466480	11980	11980	11980	11980	5
616	20231130	093300	84406580	11920	11920	11920	11920	0
617	20231130	093200	84406580	11920	11920	11920	11920	60
618	20231130	093100	83691380	11920	11930	11930	11920	326
619	20231130	093000	79804200	11940	11940	11940	11940	983
620	20231130	092900	68067180	11930	11930	11930	11930	324
621	20231130	092800	64201860	11940	11930	11940	11930	169
622	20231130	092700	62184340	11940	11940	11940	11940	0
623	20231130	092600	62184340	11940	11900	11940	11900	72
624	20231130	092500	61325000	11900	11900	11900	11900	318
625	20231130	092400	57540800	11900	11900	11900	11900	0
626	20231130	092300	57540800	11900	11900	11900	11900	4
627	20231130	092200	57493200	11840	11840	11840	11840	0
628	20231130	092100	57493200	11840	11860	11860	11840	666
629	20231130	092000	49606360	11850	11850	11850	11850	150
630	20231130	091900	47828860	11900	11900	11900	11900	146
631	20231130	091800	46091460	11900	11900	11900	11900	0
632	20231130	091700	46091460	11900	11900	11900	11900	7
633	20231130	091600	46008160	11900	11900	11900	11900	3
634	20231130	091500	45972460	11820	11820	11820	11820	10
635	20231130	091400	45854260	11820	11840	11860	11820	2037
636	20231130	091300	21755020	11860	11860	11860	11860	0
637	20231130	091200	21755020	11860	11850	11860	11850	27
638	20231130	091100	21434860	11860	11860	11860	11860	0
639	20231130	091000	21434860	11860	11860	11860	11860	178
640	20231130	090900	19323780	11850	11860	11860	11850	23
641	20231130	090800	19051120	11870	11900	11900	11870	10
642	20231130	090700	18932290	11900	11900	11900	11900	140
643	20231130	090600	17266290	11900	11900	11900	11900	484
644	20231130	090500	11506690	11930	11900	11930	11900	100
645	20231130	090400	10315190	11820	11820	11820	11820	0
646	20231130	090300	10315190	11820	11820	11820	11820	0
647	20231130	090200	10315190	11820	11820	11820	11820	0
648	20231130	090100	10315190	11820	11800	11820	11800	137
649	20231130	090000	8697150	11800	11780	11800	11780	738