KissMeData/097230/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200100	136970745	4000	4000	4000	4000	352
3	20231130	200000	136970745	4000	4000	4000	4000	0
4	20231130	195900	136970745	4000	4000	4000	4000	0
5	20231130	195800	136970745	4000	4000	4000	4000	0
6	20231130	195700	136970745	4000	4000	4000	4000	0
7	20231130	195600	136970745	4000	4000	4000	4000	0
8	20231130	195500	136970745	4000	4000	4000	4000	0
9	20231130	195400	136970745	4000	4000	4000	4000	0
10	20231130	195300	136970745	4000	4000	4000	4000	0
11	20231130	195200	136970745	4000	4000	4000	4000	0
12	20231130	195100	136970745	4000	4000	4000	4000	0
13	20231130	195000	136970745	4000	4000	4000	4000	0
14	20231130	194900	136970745	4000	4000	4000	4000	0
15	20231130	194800	136970745	4000	4000	4000	4000	0
16	20231130	194700	136970745	4000	4000	4000	4000	0
17	20231130	194600	136970745	4000	4000	4000	4000	0
18	20231130	194500	136970745	4000	4000	4000	4000	0
19	20231130	194400	136970745	4000	4000	4000	4000	0
20	20231130	194300	136970745	4000	4000	4000	4000	0
21	20231130	194200	136970745	4000	4000	4000	4000	0
22	20231130	194100	136970745	4000	4000	4000	4000	0
23	20231130	194000	136970745	4000	4000	4000	4000	0
24	20231130	193900	136970745	4000	4000	4000	4000	0
25	20231130	193800	136970745	4000	4000	4000	4000	0
26	20231130	193700	136970745	4000	4000	4000	4000	0
27	20231130	193600	136970745	4000	4000	4000	4000	0
28	20231130	193500	136970745	4000	4000	4000	4000	0
29	20231130	193400	136970745	4000	4000	4000	4000	0
30	20231130	193300	136970745	4000	4000	4000	4000	0
31	20231130	193200	136970745	4000	4000	4000	4000	0
32	20231130	193100	136970745	4000	4000	4000	4000	352
33	20231130	193000	136970745	4000	4000	4000	4000	0
34	20231130	192900	136970745	4000	4000	4000	4000	0
35	20231130	192800	136970745	4000	4000	4000	4000	0
36	20231130	192700	136970745	4000	4000	4000	4000	0
37	20231130	192600	136970745	4000	4000	4000	4000	0
38	20231130	192500	136970745	4000	4000	4000	4000	0
39	20231130	192400	136970745	4000	4000	4000	4000	0
40	20231130	192300	136970745	4000	4000	4000	4000	0
41	20231130	192200	136970745	4000	4000	4000	4000	0
42	20231130	192100	136970745	4000	4000	4000	4000	0
43	20231130	192000	136970745	4000	4000	4000	4000	0
44	20231130	191900	136970745	4000	4000	4000	4000	0
45	20231130	191800	136970745	4000	4000	4000	4000	0
46	20231130	191700	136970745	4000	4000	4000	4000	0
47	20231130	191600	136970745	4000	4000	4000	4000	0
48	20231130	191500	136970745	4000	4000	4000	4000	0
49	20231130	191400	136970745	4000	4000	4000	4000	0
50	20231130	191300	136970745	4000	4000	4000	4000	0
51	20231130	191200	136970745	4000	4000	4000	4000	0
52	20231130	191100	136970745	4000	4000	4000	4000	0
53	20231130	191000	136970745	4000	4000	4000	4000	0
54	20231130	190900	136970745	4000	4000	4000	4000	0
55	20231130	190800	136970745	4000	4000	4000	4000	0
56	20231130	190700	136970745	4000	4000	4000	4000	0
57	20231130	190600	136970745	4000	4000	4000	4000	0
58	20231130	190500	136970745	4000	4000	4000	4000	0
59	20231130	190400	136970745	4000	4000	4000	4000	0
60	20231130	190300	136970745	4000	4000	4000	4000	0
61	20231130	190200	136970745	4000	4000	4000	4000	0
62	20231130	190100	136970745	4000	4000	4000	4000	352
63	20231130	190000	136970745	4000	4000	4000	4000	0
64	20231130	185900	136970745	4000	4000	4000	4000	0
65	20231130	185800	136970745	4000	4000	4000	4000	0
66	20231130	185700	136970745	4000	4000	4000	4000	0
67	20231130	185600	136970745	4000	4000	4000	4000	0
68	20231130	185500	136970745	4000	4000	4000	4000	0
69	20231130	185400	136970745	4000	4000	4000	4000	0
70	20231130	185300	136970745	4000	4000	4000	4000	0
71	20231130	185200	136970745	4000	4000	4000	4000	0
72	20231130	185100	136970745	4000	4000	4000	4000	0
73	20231130	185000	136970745	4000	4000	4000	4000	0
74	20231130	184900	136970745	4000	4000	4000	4000	0
75	20231130	184800	136970745	4000	4000	4000	4000	0
76	20231130	184700	136970745	4000	4000	4000	4000	0
77	20231130	184600	136970745	4000	4000	4000	4000	0
78	20231130	184500	136970745	4000	4000	4000	4000	0
79	20231130	184400	136970745	4000	4000	4000	4000	0
80	20231130	184300	136970745	4000	4000	4000	4000	0
81	20231130	184200	136970745	4000	4000	4000	4000	0
82	20231130	184100	136970745	4000	4000	4000	4000	0
83	20231130	184000	136970745	4000	4000	4000	4000	0
84	20231130	183900	136970745	4000	4000	4000	4000	0
85	20231130	183800	136970745	4000	4000	4000	4000	0
86	20231130	183700	136970745	4000	4000	4000	4000	0
87	20231130	183600	136970745	4000	4000	4000	4000	0
88	20231130	183500	136970745	4000	4000	4000	4000	0
89	20231130	183400	136970745	4000	4000	4000	4000	0
90	20231130	183300	136970745	4000	4000	4000	4000	0
91	20231130	183200	136970745	4000	4000	4000	4000	0
92	20231130	183100	136970745	4000	4000	4000	4000	352
93	20231130	183000	136970745	4000	4000	4000	4000	0
94	20231130	182900	136970745	4000	4000	4000	4000	0
95	20231130	182800	136970745	4000	4000	4000	4000	0
96	20231130	182700	136970745	4000	4000	4000	4000	0
97	20231130	182600	136970745	4000	4000	4000	4000	0
98	20231130	182500	136970745	4000	4000	4000	4000	0
99	20231130	182400	136970745	4000	4000	4000	4000	0
100	20231130	182300	136970745	4000	4000	4000	4000	0
101	20231130	182200	136970745	4000	4000	4000	4000	0
102	20231130	182100	136970745	4000	4000	4000	4000	0
103	20231130	182000	136970745	4000	4000	4000	4000	0
104	20231130	181900	136970745	4000	4000	4000	4000	0
105	20231130	181800	136970745	4000	4000	4000	4000	0
106	20231130	181700	136970745	4000	4000	4000	4000	0
107	20231130	181600	136970745	4000	4000	4000	4000	0
108	20231130	181500	136970745	4000	4000	4000	4000	0
109	20231130	181400	136970745	4000	4000	4000	4000	0
110	20231130	181300	136970745	4000	4000	4000	4000	0
111	20231130	181200	136970745	4000	4000	4000	4000	0
112	20231130	181100	136970745	4000	4000	4000	4000	0
113	20231130	181000	136970745	4000	4000	4000	4000	0
114	20231130	180900	136970745	4000	4000	4000	4000	0
115	20231130	180800	136970745	4000	4000	4000	4000	0
116	20231130	180700	136970745	4000	4000	4000	4000	0
117	20231130	180600	136970745	4000	4000	4000	4000	0
118	20231130	180500	136970745	4000	4000	4000	4000	0
119	20231130	180400	136970745	4000	4000	4000	4000	0
120	20231130	180300	136970745	4000	4000	4000	4000	0
121	20231130	180200	136970745	4000	4000	4000	4000	0
122	20231130	180100	136970745	4000	4000	4000	4000	352
123	20231130	180000	136970745	4000	4000	4000	4000	0
124	20231130	175900	136970745	4000	4000	4000	4000	0
125	20231130	175800	136970745	4000	4000	4000	4000	0
126	20231130	175700	136970745	4000	4000	4000	4000	0
127	20231130	175600	136970745	4000	4000	4000	4000	0
128	20231130	175500	136970745	4000	4000	4000	4000	0
129	20231130	175400	136970745	4000	4000	4000	4000	0
130	20231130	175300	136970745	4000	4000	4000	4000	0
131	20231130	175200	136970745	4000	4000	4000	4000	0
132	20231130	175100	136970745	4000	4000	4000	4000	0
133	20231130	175000	136970745	4000	4000	4000	4000	0
134	20231130	174900	136970745	4000	4000	4000	4000	0
135	20231130	174800	136970745	4000	4000	4000	4000	0
136	20231130	174700	136970745	4000	4000	4000	4000	0
137	20231130	174600	136970745	4000	4000	4000	4000	0
138	20231130	174500	136970745	4000	4000	4000	4000	0
139	20231130	174400	136970745	4000	4000	4000	4000	0
140	20231130	174300	136970745	4000	4000	4000	4000	0
141	20231130	174200	136970745	4000	4000	4000	4000	0
142	20231130	174100	136970745	4000	4000	4000	4000	0
143	20231130	174000	136970745	4000	4000	4000	4000	0
144	20231130	173900	136970745	4000	4000	4000	4000	0
145	20231130	173800	136970745	4000	4000	4000	4000	0
146	20231130	173700	136970745	4000	4000	4000	4000	0
147	20231130	173600	136970745	4000	4000	4000	4000	0
148	20231130	173500	136970745	4000	4000	4000	4000	0
149	20231130	173400	136970745	4000	4000	4000	4000	0
150	20231130	173300	136970745	4000	4000	4000	4000	0
151	20231130	173200	136970745	4000	4000	4000	4000	0
152	20231130	173100	136970745	4000	4000	4000	4000	352
153	20231130	173000	136970745	4000	4000	4000	4000	0
154	20231130	172900	136970745	4000	4000	4000	4000	0
155	20231130	172800	136970745	4000	4000	4000	4000	0
156	20231130	172700	136970745	4000	4000	4000	4000	0
157	20231130	172600	136970745	4000	4000	4000	4000	0
158	20231130	172500	136970745	4000	4000	4000	4000	0
159	20231130	172400	136970745	4000	4000	4000	4000	0
160	20231130	172300	136970745	4000	4000	4000	4000	0
161	20231130	172200	136970745	4000	4000	4000	4000	0
162	20231130	172100	136970745	4000	4000	4000	4000	0
163	20231130	172000	136970745	4000	4000	4000	4000	0
164	20231130	171900	136970745	4000	4000	4000	4000	0
165	20231130	171800	136970745	4000	4000	4000	4000	0
166	20231130	171700	136970745	4000	4000	4000	4000	0
167	20231130	171600	136970745	4000	4000	4000	4000	0
168	20231130	171500	136970745	4000	4000	4000	4000	0
169	20231130	171400	136970745	4000	4000	4000	4000	0
170	20231130	171300	136970745	4000	4000	4000	4000	0
171	20231130	171200	136970745	4000	4000	4000	4000	0
172	20231130	171100	136970745	4000	4000	4000	4000	0
173	20231130	171000	136970745	4000	4000	4000	4000	0
174	20231130	170900	136970745	4000	4000	4000	4000	0
175	20231130	170800	136970745	4000	4000	4000	4000	0
176	20231130	170700	136970745	4000	4000	4000	4000	0
177	20231130	170600	136970745	4000	4000	4000	4000	0
178	20231130	170500	136970745	4000	4000	4000	4000	0
179	20231130	170400	136970745	4000	4000	4000	4000	0
180	20231130	170300	136970745	4000	4000	4000	4000	0
181	20231130	170200	136970745	4000	4000	4000	4000	0
182	20231130	170100	136970745	4000	4000	4000	4000	352
183	20231130	170000	136970745	4000	4000	4000	4000	0
184	20231130	165900	136970745	4000	4000	4000	4000	0
185	20231130	165800	136970745	4000	4000	4000	4000	0
186	20231130	165700	136970745	4000	4000	4000	4000	0
187	20231130	165600	136970745	4000	4000	4000	4000	0
188	20231130	165500	136970745	4000	4000	4000	4000	0
189	20231130	165400	136970745	4000	4000	4000	4000	0
190	20231130	165300	136970745	4000	4000	4000	4000	0
191	20231130	165200	136970745	4000	4000	4000	4000	0
192	20231130	165100	136970745	4000	4000	4000	4000	0
193	20231130	165000	136970745	4000	4000	4000	4000	0
194	20231130	164900	136970745	4000	4000	4000	4000	0
195	20231130	164800	136970745	4000	4000	4000	4000	0
196	20231130	164700	136970745	4000	4000	4000	4000	0
197	20231130	164600	136970745	4000	4000	4000	4000	0
198	20231130	164500	136970745	4000	4000	4000	4000	0
199	20231130	164400	136970745	4000	4000	4000	4000	0
200	20231130	164300	136970745	4000	4000	4000	4000	0
201	20231130	164200	136970745	4000	4000	4000	4000	0
202	20231130	164100	136970745	4000	4000	4000	4000	0
203	20231130	164000	136970745	4000	4000	4000	4000	0
204	20231130	163900	136970745	4000	4000	4000	4000	0
205	20231130	163800	136970745	4000	4000	4000	4000	0
206	20231130	163700	136970745	4000	4000	4000	4000	0
207	20231130	163600	136970745	4000	4000	4000	4000	0
208	20231130	163500	136970745	4000	4000	4000	4000	0
209	20231130	163400	136970745	4000	4000	4000	4000	0
210	20231130	163300	136970745	4000	4000	4000	4000	0
211	20231130	163200	136970745	4000	4000	4000	4000	0
212	20231130	163100	136970745	4000	4000	4000	4000	352
213	20231130	163000	136970745	4000	4000	4000	4000	0
214	20231130	162900	136970745	4000	4000	4000	4000	0
215	20231130	162800	136970745	4000	4000	4000	4000	0
216	20231130	162700	136970745	4000	4000	4000	4000	0
217	20231130	162600	136970745	4000	4000	4000	4000	0
218	20231130	162500	136970745	4000	4000	4000	4000	0
219	20231130	162400	136970745	4000	4000	4000	4000	0
220	20231130	162300	136970745	4000	4000	4000	4000	0
221	20231130	162200	136970745	4000	4000	4000	4000	0
222	20231130	162100	136970745	4000	4000	4000	4000	0
223	20231130	162000	136970745	4000	4000	4000	4000	0
224	20231130	161900	136970745	4000	4000	4000	4000	0
225	20231130	161800	136970745	4000	4000	4000	4000	0
226	20231130	161700	136970745	4000	4000	4000	4000	0
227	20231130	161600	136970745	4000	4000	4000	4000	0
228	20231130	161500	136970745	4000	4000	4000	4000	0
229	20231130	161400	136970745	4000	4000	4000	4000	0
230	20231130	161300	136970745	4000	4000	4000	4000	0
231	20231130	161200	136970745	4000	4000	4000	4000	0
232	20231130	161100	136970745	4000	4000	4000	4000	0
233	20231130	161000	136970745	4000	4000	4000	4000	0
234	20231130	160900	136970745	4000	4000	4000	4000	0
235	20231130	160800	136970745	4000	4000	4000	4000	0
236	20231130	160700	136970745	4000	4000	4000	4000	0
237	20231130	160600	136970745	4000	4000	4000	4000	0
238	20231130	160500	136970745	4000	4000	4000	4000	0
239	20231130	160400	136970745	4000	4000	4000	4000	0
240	20231130	160300	136970745	4000	4000	4000	4000	0
241	20231130	160200	136970745	4000	4000	4000	4000	0
242	20231130	160100	136970745	4000	4000	4000	4000	352
243	20231130	160000	136970745	4000	4000	4000	4000	0
244	20231130	155900	136970745	4000	4000	4000	4000	0
245	20231130	155800	136970745	4000	4000	4000	4000	0
246	20231130	155700	136970745	4000	4000	4000	4000	0
247	20231130	155600	136970745	4000	4000	4000	4000	0
248	20231130	155500	136970745	4000	4000	4000	4000	0
249	20231130	155400	136970745	4000	4000	4000	4000	0
250	20231130	155300	136970745	4000	4000	4000	4000	0
251	20231130	155200	136970745	4000	4000	4000	4000	0
252	20231130	155100	136970745	4000	4000	4000	4000	0
253	20231130	155000	136970745	4000	4000	4000	4000	0
254	20231130	154900	136970745	4000	4000	4000	4000	0
255	20231130	154800	136970745	4000	4000	4000	4000	0
256	20231130	154700	136970745	4000	4000	4000	4000	0
257	20231130	154600	136970745	4000	4000	4000	4000	0
258	20231130	154500	136970745	4000	4000	4000	4000	0
259	20231130	154400	136970745	4000	4000	4000	4000	0
260	20231130	154300	136970745	4000	4000	4000	4000	0
261	20231130	154200	136970745	4000	4000	4000	4000	0
262	20231130	154100	136970745	4000	4000	4000	4000	0
263	20231130	154000	136970745	4000	4000	4000	4000	0
264	20231130	153900	136970745	4000	4000	4000	4000	0
265	20231130	153800	136970745	4000	4000	4000	4000	0
266	20231130	153700	136970745	4000	4000	4000	4000	0
267	20231130	153600	136970745	4000	4000	4000	4000	0
268	20231130	153500	136970745	4000	4000	4000	4000	0
269	20231130	153400	136970745	4000	4000	4000	4000	0
270	20231130	153300	136970745	4000	4000	4000	4000	0
271	20231130	153200	136970745	4000	4000	4000	4000	0
272	20231130	153100	136970745	4000	4000	4000	4000	352
273	20231130	153000	136970745	4000	4000	4000	4000	352
274	20231130	152900	135562745	4030	4030	4030	4030	0
275	20231130	152800	135562745	4030	4030	4030	4030	0
276	20231130	152700	135562745	4030	4030	4030	4030	0
277	20231130	152600	135562745	4030	4030	4030	4030	0
278	20231130	152500	135562745	4030	4030	4030	4030	0
279	20231130	152400	135562745	4030	4030	4030	4030	0
280	20231130	152300	135562745	4030	4030	4030	4030	0
281	20231130	152200	135562745	4030	4030	4030	4030	0
282	20231130	152100	135562745	4030	4030	4030	4030	0
283	20231130	152000	135562745	4030	4030	4030	4030	0
284	20231130	151900	135562745	4030	4055	4055	4030	2
285	20231130	151800	135554660	4055	4050	4055	4050	64
286	20231130	151700	135295390	4050	4050	4050	4050	11
287	20231130	151600	135250840	4020	4020	4020	4020	0
288	20231130	151500	135250840	4020	4050	4050	4020	19
289	20231130	151400	135173920	4020	4020	4020	4020	0
290	20231130	151300	135173920	4020	4020	4020	4020	1
291	20231130	151200	135169900	4050	4025	4055	4025	74
292	20231130	151100	134869930	4055	4035	4055	4035	1186
293	20231130	151000	130072080	4030	4030	4030	4030	9
294	20231130	150900	130035810	4035	4035	4035	4035	2
295	20231130	150800	130027740	4035	4035	4035	4035	0
296	20231130	150700	130027740	4035	4030	4035	4030	53
297	20231130	150600	129813945	4030	4030	4030	4030	146
298	20231130	150500	129225565	4030	4030	4030	4030	0
299	20231130	150400	129225565	4030	4030	4030	4030	0
300	20231130	150300	129225565	4030	4030	4030	4030	0
301	20231130	150200	129225565	4030	4030	4030	4030	0
302	20231130	150100	129225565	4030	4030	4030	4030	0
303	20231130	150000	129225565	4030	4030	4030	4030	0
304	20231130	145900	129225565	4030	4030	4030	4030	0
305	20231130	145800	129225565	4030	4025	4030	4025	9
306	20231130	145700	129189335	4025	4030	4030	4025	2
307	20231130	145600	129181280	4020	4015	4030	4015	18
308	20231130	145500	129108975	4015	4015	4015	4015	2
309	20231130	145400	129100945	4015	4015	4030	4015	11
310	20231130	145300	129056765	4015	4015	4015	4015	0
311	20231130	145200	129056765	4015	4015	4015	4015	0
312	20231130	145100	129056765	4015	4015	4015	4015	2
313	20231130	145000	129048735	4015	4005	4015	4005	4
314	20231130	144900	129032685	4015	4030	4030	4015	4
315	20231130	144800	129016610	4015	4005	4015	4005	11
316	20231130	144700	128972465	4015	4015	4015	4015	11
317	20231130	144600	128928300	4015	4015	4015	4015	499
318	20231130	144500	126924815	4005	4005	4005	4005	92
319	20231130	144400	126556355	4005	4005	4005	4005	1
320	20231130	144300	126552350	4015	4015	4015	4015	0
321	20231130	144200	126552350	4015	4030	4030	4015	226
322	20231130	144100	125642170	4030	4030	4030	4030	6
323	20231130	144000	125617990	4030	4035	4035	4030	735
324	20231130	143900	122652295	4055	4055	4055	4055	0
325	20231130	143800	122652295	4055	4050	4055	4050	12
326	20231130	143700	122603690	4050	4050	4050	4050	0
327	20231130	143600	122603690	4050	4050	4050	4050	101
328	20231130	143500	122194640	4050	4050	4050	4050	0
329	20231130	143400	122194640	4050	4050	4050	4050	0
330	20231130	143300	122194640	4050	4050	4050	4050	0
331	20231130	143200	122194640	4050	4050	4050	4050	0
332	20231130	143100	122194640	4050	4050	4050	4050	0
333	20231130	143000	122194640	4050	4050	4050	4050	0
334	20231130	142900	122194640	4050	4050	4050	4050	0
335	20231130	142800	122194640	4050	4050	4050	4050	0
336	20231130	142700	122194640	4050	4050	4050	4050	0
337	20231130	142600	122194640	4050	4050	4050	4050	1
338	20231130	142500	122190590	4035	4035	4035	4035	55
339	20231130	142400	121968665	4035	4035	4035	4035	1
340	20231130	142300	121964630	4050	4050	4050	4050	59
341	20231130	142200	121725680	4050	4050	4050	4050	0
342	20231130	142100	121725680	4050	4050	4050	4050	0
343	20231130	142000	121725680	4050	4050	4050	4050	0
344	20231130	141900	121725680	4050	4050	4050	4050	0
345	20231130	141800	121725680	4050	4050	4050	4050	3
346	20231130	141700	121713530	4035	4035	4035	4035	0
347	20231130	141600	121713530	4035	4035	4035	4035	1
348	20231130	141500	121709495	4050	4050	4050	4050	2
349	20231130	141400	121701395	4035	4050	4050	4035	50
350	20231130	141300	121498910	4035	4035	4035	4035	0
351	20231130	141200	121498910	4035	4035	4035	4035	10
352	20231130	141100	121458560	4035	4035	4035	4035	0
353	20231130	141000	121458560	4035	4035	4035	4035	0
354	20231130	140900	121458560	4035	4035	4035	4035	0
355	20231130	140800	121458560	4035	4035	4035	4035	1
356	20231130	140700	121454525	4050	4045	4050	4045	11
357	20231130	140600	121409980	4035	4035	4035	4035	0
358	20231130	140500	121409980	4035	4035	4035	4035	1
359	20231130	140400	121405945	4035	4035	4035	4035	0
360	20231130	140300	121405945	4035	4035	4035	4035	1
361	20231130	140200	121401910	4030	4030	4030	4030	0
362	20231130	140100	121401910	4030	4030	4030	4030	10
363	20231130	140000	121361610	4050	4030	4050	4030	4
364	20231130	135900	121345430	4050	4045	4050	4045	60
365	20231130	135800	121102435	4050	4045	4050	4040	3
366	20231130	135700	121090300	4035	4035	4035	4035	43
367	20231130	135600	120916795	4035	4035	4035	4035	200
368	20231130	135500	120109795	4035	4035	4035	4030	119
369	20231130	135400	119629720	4030	4030	4030	4030	0
370	20231130	135300	119629720	4030	4030	4030	4030	0
371	20231130	135200	119629720	4030	4030	4030	4030	1
372	20231130	135100	119625690	4035	4035	4035	4035	2
373	20231130	135000	119617620	4030	4030	4030	4030	1
374	20231130	134900	119613590	4035	4035	4035	4035	6
375	20231130	134800	119589380	4030	4030	4030	4030	1
376	20231130	134700	119585350	4030	4030	4030	4030	0
377	20231130	134600	119585350	4030	4030	4030	4030	1
378	20231130	134500	119581320	4035	4035	4035	4035	11
379	20231130	134400	119536935	4030	4030	4030	4030	1
380	20231130	134300	119532905	4030	4030	4030	4030	0
381	20231130	134200	119532905	4030	4030	4030	4030	7
382	20231130	134100	119504695	4030	4030	4030	4030	0
383	20231130	134000	119504695	4030	4030	4030	4030	3
384	20231130	133900	119492605	4035	4050	4050	4035	106
385	20231130	133800	119064805	4055	4055	4055	4050	4
386	20231130	133700	119048595	4055	4050	4055	4050	62
387	20231130	133600	118797490	4040	4040	4040	4040	1
388	20231130	133500	118793450	4050	4045	4050	4045	2
389	20231130	133400	118785355	4050	4035	4050	4035	6
390	20231130	133300	118761080	4050	4025	4050	4025	53
391	20231130	133200	118547290	4030	4030	4030	4030	0
392	20231130	133100	118547290	4030	4030	4030	4030	1
393	20231130	133000	118543260	4030	4030	4030	4030	100
394	20231130	132900	118140260	4000	4045	4045	4000	900
395	20231130	132800	114512625	4045	4045	4045	4020	134
396	20231130	132700	113971240	4020	4010	4050	4005	2007
397	20231130	132600	105871070	4005	4010	4010	4005	31
398	20231130	132500	105746910	4005	4005	4005	4005	70
399	20231130	132400	105466560	4005	4005	4005	4005	0
400	20231130	132300	105466560	4005	4005	4005	4005	0
401	20231130	132200	105466560	4005	4005	4005	4005	0
402	20231130	132100	105466560	4005	4005	4005	4005	0
403	20231130	132000	105466560	4005	4005	4005	4005	0
404	20231130	131900	105466560	4005	4005	4005	4005	4
405	20231130	131800	105450540	4005	4005	4005	4005	8
406	20231130	131700	105418500	4005	4005	4005	4005	0
407	20231130	131600	105418500	4005	4005	4005	4005	0
408	20231130	131500	105418500	4005	4005	4005	4005	0
409	20231130	131400	105418500	4005	4005	4005	4005	19
410	20231130	131300	105342405	4000	4000	4000	4000	51
411	20231130	131200	105138405	4000	3995	4000	3995	2
412	20231130	131100	105130410	3980	3980	3980	3980	0
413	20231130	131000	105130410	3980	3980	3980	3980	0
414	20231130	130900	105130410	3980	3980	3980	3980	0
415	20231130	130800	105130410	3980	3990	3990	3980	256
416	20231130	130700	104110930	4000	3995	4000	3995	9
417	20231130	130600	104074935	4000	4000	4000	3995	3
418	20231130	130500	104062940	3985	3985	3985	3985	0
419	20231130	130400	104062940	3985	3985	3985	3985	0
420	20231130	130300	104062940	3985	3985	3985	3985	0
421	20231130	130200	104062940	3985	3985	3985	3985	0
422	20231130	130100	104062940	3985	3985	3985	3985	0
423	20231130	130000	104062940	3985	3985	3985	3985	0
424	20231130	125900	104062940	3985	3985	3985	3985	0
425	20231130	125800	104062940	3985	4000	4000	3985	14
426	20231130	125700	104006955	3995	3995	3995	3995	1
427	20231130	125600	104002960	3985	3985	3985	3985	1
428	20231130	125500	103998975	3985	3985	3985	3985	0
429	20231130	125400	103998975	3985	3985	3985	3985	0
430	20231130	125300	103998975	3985	3985	3985	3985	0
431	20231130	125200	103998975	3985	3995	4000	3985	5
432	20231130	125100	103979015	3985	3985	3985	3985	1
433	20231130	125000	103975030	3985	3985	3985	3985	0
434	20231130	124900	103975030	3985	3985	3985	3985	1
435	20231130	124800	103971045	3985	3985	3985	3985	0
436	20231130	124700	103971045	3985	3985	3985	3985	5
437	20231130	124600	103951120	3985	3985	3985	3985	0
438	20231130	124500	103951120	3985	3985	3985	3985	0
439	20231130	124400	103951120	3985	3985	3985	3985	1
440	20231130	124300	103947135	4000	4000	4000	4000	31
441	20231130	124200	103823135	3990	3990	3990	3990	1
442	20231130	124100	103819145	3990	3990	3990	3990	1
443	20231130	124000	103815155	4005	4005	4005	4005	38
444	20231130	123900	103662965	4000	3995	4005	3995	3
445	20231130	123800	103650965	4005	4005	4005	4005	0
446	20231130	123700	103650965	4005	3980	4005	3980	534
447	20231130	123600	101524585	3980	3980	3980	3980	0
448	20231130	123500	101524585	3980	3980	3980	3980	0
449	20231130	123400	101524585	3980	3980	3980	3980	2
450	20231130	123300	101516625	3985	4000	4000	3985	21
451	20231130	123200	101432910	3980	3975	4000	3975	573
452	20231130	123100	99151230	3980	3980	3980	3980	0
453	20231130	123000	99151230	3980	3980	3980	3980	0
454	20231130	122900	99151230	3980	3980	3980	3980	0
455	20231130	122800	99151230	3980	3980	3980	3980	0
456	20231130	122700	99151230	3980	3980	3980	3980	0
457	20231130	122600	99151230	3980	3980	3980	3980	0
458	20231130	122500	99151230	3980	3980	3980	3980	0
459	20231130	122400	99151230	3980	3980	3980	3980	0
460	20231130	122300	99151230	3980	3980	3980	3980	0
461	20231130	122200	99151230	3980	3975	3980	3975	2
462	20231130	122100	99143275	3980	3980	3980	3980	1
463	20231130	122000	99139295	3975	3975	3975	3975	1
464	20231130	121900	99135320	3980	3980	3980	3975	10
465	20231130	121800	99095525	3975	3975	3975	3975	2
466	20231130	121700	99087575	3980	3980	3980	3980	0
467	20231130	121600	99087575	3980	3980	3980	3980	0
468	20231130	121500	99087575	3980	3980	3980	3980	0
469	20231130	121400	99087575	3980	3980	3980	3980	20
470	20231130	121300	99007975	3980	3980	3980	3980	0
471	20231130	121200	99007975	3980	3980	3980	3980	0
472	20231130	121100	99007975	3980	3980	3980	3980	0
473	20231130	121000	99007975	3980	3980	3980	3980	0
474	20231130	120900	99007975	3980	3980	3980	3980	0
475	20231130	120800	99007975	3980	3980	3980	3980	0
476	20231130	120700	99007975	3980	3980	3980	3980	0
477	20231130	120600	99007975	3980	3980	3980	3980	0
478	20231130	120500	99007975	3980	3980	3980	3980	0
479	20231130	120400	99007975	3980	3980	3980	3980	0
480	20231130	120300	99007975	3980	3980	3980	3980	0
481	20231130	120200	99007975	3980	3980	3980	3980	0
482	20231130	120100	99007975	3980	3980	3980	3980	0
483	20231130	120000	99007975	3980	3980	3980	3980	0
484	20231130	115900	99007975	3980	3980	3980	3980	0
485	20231130	115800	99007975	3980	3980	3980	3980	0
486	20231130	115700	99007975	3980	3980	3980	3980	0
487	20231130	115600	99007975	3980	3980	3980	3980	0
488	20231130	115500	99007975	3980	3980	3980	3980	0
489	20231130	115400	99007975	3980	3980	3980	3980	0
490	20231130	115300	99007975	3980	3980	3980	3980	0
491	20231130	115200	99007975	3980	3975	3980	3975	5
492	20231130	115100	98988085	3975	3975	3975	3975	1
493	20231130	115000	98984110	3980	3980	3980	3975	8
494	20231130	114900	98952280	3980	3975	3980	3975	5
495	20231130	114800	98932390	3980	3980	3980	3980	0
496	20231130	114700	98932390	3980	3980	3980	3980	0
497	20231130	114600	98932390	3980	3975	3980	3975	14
498	20231130	114500	98876680	3980	3980	3980	3980	0
499	20231130	114400	98876680	3980	3980	3980	3980	0
500	20231130	114300	98876680	3980	3975	3980	3975	25
501	20231130	114200	98777205	3980	3980	3980	3980	0
502	20231130	114100	98777205	3980	3980	3990	3960	592
503	20231130	114000	96418405	3980	3965	3980	3965	42
504	20231130	113900	96251590	3965	3960	3965	3960	5
505	20231130	113800	96231785	3960	3960	3960	3960	118
506	20231130	113700	95764505	3960	3960	3960	3960	0
507	20231130	113600	95764505	3960	3960	3960	3960	2
508	20231130	113500	95756585	3960	3960	3960	3960	0
509	20231130	113400	95756585	3960	3960	3960	3960	0
510	20231130	113300	95756585	3960	3960	3960	3960	85
511	20231130	113200	95419985	3960	3960	3960	3960	0
512	20231130	113100	95419985	3960	3960	3960	3960	19
513	20231130	113000	95344745	3960	3960	3960	3960	0
514	20231130	112900	95344745	3960	3960	3960	3960	0
515	20231130	112800	95344745	3960	3960	3960	3960	0
516	20231130	112700	95344745	3960	3960	3960	3960	0
517	20231130	112600	95344745	3960	3960	3960	3960	0
518	20231130	112500	95344745	3960	3960	3960	3960	0
519	20231130	112400	95344745	3960	3960	3960	3960	0
520	20231130	112300	95344745	3960	3960	3960	3960	0
521	20231130	112200	95344745	3960	3960	3960	3960	0
522	20231130	112100	95344745	3960	3960	3960	3960	0
523	20231130	112000	95344745	3960	3960	3960	3960	0
524	20231130	111900	95344745	3960	3960	3960	3960	0
525	20231130	111800	95344745	3960	3960	3960	3960	0
526	20231130	111700	95344745	3960	3960	3960	3960	4
527	20231130	111600	95328905	3960	3960	3960	3960	30
528	20231130	111500	95210105	3960	3960	3960	3960	14
529	20231130	111400	95154665	3960	3960	3960	3960	0
530	20231130	111300	95154665	3960	3960	3960	3960	0
531	20231130	111200	95154665	3960	3960	3960	3960	0
532	20231130	111100	95154665	3960	3960	3960	3960	5
533	20231130	111000	95134865	3960	3960	3960	3960	0
534	20231130	110900	95134865	3960	3960	3960	3960	0
535	20231130	110800	95134865	3960	3960	3960	3960	0
536	20231130	110700	95134865	3960	3960	3960	3960	0
537	20231130	110600	95134865	3960	3960	3960	3960	0
538	20231130	110500	95134865	3960	3960	3960	3960	0
539	20231130	110400	95134865	3960	3960	3960	3960	0
540	20231130	110300	95134865	3960	3960	3960	3960	0
541	20231130	110200	95134865	3960	3960	3960	3960	13
542	20231130	110100	95083385	3960	3960	3960	3960	1
543	20231130	110000	95079425	3960	3960	3960	3960	0
544	20231130	105900	95079425	3960	3960	3960	3960	0
545	20231130	105800	95079425	3960	3960	3960	3960	2
546	20231130	105700	95071505	3980	3960	3980	3960	12
547	20231130	105600	95023965	3980	3980	3980	3980	0
548	20231130	105500	95023965	3980	3980	3980	3980	40
549	20231130	105400	94864765	3980	3975	3980	3975	5
550	20231130	105300	94844870	3980	3970	3980	3970	6
551	20231130	105200	94821040	3980	3980	3980	3980	0
552	20231130	105100	94821040	3980	3980	3980	3980	1
553	20231130	105000	94817060	3980	3980	3980	3965	4
554	20231130	104900	94801155	3960	3960	3960	3960	21
555	20231130	104800	94717995	3980	3980	3980	3980	0
556	20231130	104700	94717995	3980	3980	3980	3980	0
557	20231130	104600	94717995	3980	3980	3980	3980	0
558	20231130	104500	94717995	3980	3980	3980	3980	1
559	20231130	104400	94714015	3985	3985	3985	3985	0
560	20231130	104300	94714015	3985	3980	3985	3980	21
561	20231130	104200	94630420	3980	3980	3980	3980	0
562	20231130	104100	94630420	3980	3955	3980	3955	32
563	20231130	104000	94503115	3980	3950	3980	3950	199
564	20231130	103900	93717005	3950	3950	3950	3950	0
565	20231130	103800	93717005	3950	3950	3950	3950	0
566	20231130	103700	93717005	3950	3950	3950	3950	0
567	20231130	103600	93717005	3950	3950	3950	3950	3
568	20231130	103500	93705155	3950	3945	3950	3945	310
569	20231130	103400	92481655	3965	3965	3965	3965	0
570	20231130	103300	92481655	3965	3965	3965	3965	50
571	20231130	103200	92283405	3965	3965	3965	3965	0
572	20231130	103100	92283405	3965	3965	3965	3965	0
573	20231130	103000	92283405	3965	3965	3965	3965	0
574	20231130	102900	92283405	3965	3965	3965	3965	201
575	20231130	102800	91486440	3965	3965	3965	3965	1
576	20231130	102700	91482475	3945	3945	3945	3945	0
577	20231130	102600	91482475	3945	3945	3945	3945	0
578	20231130	102500	91482475	3945	3945	3945	3945	0
579	20231130	102400	91482475	3945	3945	3945	3945	0
580	20231130	102300	91482475	3945	3945	3945	3945	0
581	20231130	102200	91482475	3945	3945	3945	3945	0
582	20231130	102100	91482475	3945	3950	3965	3945	51
583	20231130	102000	91280295	3945	3945	3945	3945	0
584	20231130	101900	91280295	3945	3945	3945	3945	0
585	20231130	101800	91280295	3945	3945	3945	3945	0
586	20231130	101700	91280295	3945	3945	3945	3945	2
587	20231130	101600	91272405	3965	3985	3985	3965	507
588	20231130	101500	89262130	3985	3985	3985	3985	0
589	20231130	101400	89262130	3985	3985	3985	3985	1
590	20231130	101300	89258145	3985	3985	3985	3980	4
591	20231130	101200	89242210	3985	3985	3985	3970	9
592	20231130	101100	89206370	3985	3960	3985	3960	8
593	20231130	101000	89174610	3960	3960	3960	3960	1
594	20231130	100900	89170650	3960	3960	3960	3960	0
595	20231130	100800	89170650	3960	3955	3960	3955	98
596	20231130	100700	88782970	3955	3955	3955	3955	0
597	20231130	100600	88782970	3955	3955	3955	3940	855
598	20231130	100500	85406695	3945	3980	3980	3945	511
599	20231130	100400	83385655	3945	3945	3945	3945	506
600	20231130	100300	81389485	3945	3945	3945	3945	511
601	20231130	100200	79373590	3945	3945	3945	3945	2
602	20231130	100100	79365700	3945	3945	3945	3945	97
603	20231130	100000	78983035	3945	3940	3945	3940	785
604	20231130	095900	75888710	3940	3970	3970	3940	896
605	20231130	095800	72337485	3995	3975	3995	3965	103
606	20231130	095700	71926595	3960	3975	3975	3955	4
607	20231130	095600	71910730	3950	3940	3995	3940	362
608	20231130	095500	70484350	3940	3940	3940	3925	585
609	20231130	095400	68179480	3940	4000	4000	3940	1987
610	20231130	095300	60318665	4000	3960	4000	3960	136
611	20231130	095200	59778300	3960	3945	3960	3945	15
612	20231130	095100	59718970	3955	3935	3955	3935	64
613	20231130	095000	59467005	3935	3935	3935	3930	56
614	20231130	094900	59246665	3930	3920	3930	3910	22
615	20231130	094800	59160345	3905	3905	3905	3905	431
616	20231130	094700	57477290	3905	3905	3905	3905	50
617	20231130	094600	57282040	3900	3905	3905	3900	605
618	20231130	094500	54922515	3905	3915	3935	3905	20
619	20231130	094400	54844315	3930	3900	3935	3900	345
620	20231130	094300	53498105	3900	3900	3900	3900	1019
621	20231130	094200	49524005	3900	3910	3935	3900	1183
622	20231130	094100	44907590	3905	3905	3910	3905	2664
623	20231130	094000	34499480	3905	3915	3915	3905	1614
624	20231130	093900	28194915	3915	3915	3925	3910	237
625	20231130	093800	27267490	3920	3935	3935	3920	1006
626	20231130	093700	23320625	3940	3955	3965	3940	1742
627	20231130	093600	16446385	3950	3955	3965	3950	528
628	20231130	093500	14360515	3950	3950	3950	3950	0
629	20231130	093400	14360515	3950	3960	3960	3950	84
630	20231130	093300	14028625	3965	3965	3965	3965	34
631	20231130	093200	13893815	3965	3965	3965	3965	1
632	20231130	093100	13889850	3965	3965	3965	3965	1
633	20231130	093000	13885885	3995	3990	3995	3965	573
634	20231130	092900	11613115	3990	3995	4000	3975	28
635	20231130	092800	11501295	4000	3960	4000	3955	42
636	20231130	092700	11334700	3965	3955	3965	3955	32
637	20231130	092600	11208025	3955	3950	3955	3950	799
638	20231130	092500	8051785	3955	3955	3955	3955	7
639	20231130	092400	8024100	3950	3950	3950	3950	11
640	20231130	092300	7980650	3945	3945	3955	3945	129
641	20231130	092200	7471655	3945	3950	3950	3945	254
642	20231130	092100	6469585	3950	3955	3955	3950	21
643	20231130	092000	6386630	3955	3955	3955	3955	1
644	20231130	091900	6382675	3950	3950	3950	3950	101
645	20231130	091800	5983725	3950	3950	3955	3950	601
646	20231130	091700	3609770	3955	3960	3960	3955	12
647	20231130	091600	3562305	3960	3955	3960	3955	63
648	20231130	091500	3313135	3960	3960	3960	3960	1
649	20231130	091400	3309175	3960	3960	3960	3960	3
650	20231130	091300	3297295	3955	3960	3960	3955	12
651	20231130	091200	3249830	3965	3965	3965	3965	2
652	20231130	091100	3241900	3960	3950	3960	3950	25
653	20231130	091000	3143020	3950	3975	3975	3950	20
654	20231130	090900	3063725	3985	3985	3985	3985	110
655	20231130	090800	2625375	3985	3985	3985	3985	0
656	20231130	090700	2625375	3985	3985	3985	3955	133
657	20231130	090600	2098375	4000	4000	4000	4000	53
658	20231130	090500	1886375	4000	4000	4005	4000	18
659	20231130	090400	1814370	4005	4010	4010	4005	40
660	20231130	090300	1654040	4010	4015	4015	4010	6
661	20231130	090200	1629975	4010	4010	4010	4010	2
662	20231130	090100	1621955	4030	4035	4035	4030	7
663	20231130	090000	1593715	4040	4045	4045	4040	394