KissMeData/142210/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	201800	283079525	3945	3945	3945	3945	837
3	20231130	201700	283079525	3945	3945	3945	3945	0
4	20231130	201600	283079525	3945	3945	3945	3945	0
5	20231130	201500	283079525	3945	3945	3945	3945	0
6	20231130	201400	283079525	3945	3945	3945	3945	0
7	20231130	201300	283079525	3945	3945	3945	3945	0
8	20231130	201200	283079525	3945	3945	3945	3945	0
9	20231130	201100	283079525	3945	3945	3945	3945	0
10	20231130	201000	283079525	3945	3945	3945	3945	0
11	20231130	200900	283079525	3945	3945	3945	3945	0
12	20231130	200800	283079525	3945	3945	3945	3945	0
13	20231130	200700	283079525	3945	3945	3945	3945	0
14	20231130	200600	283079525	3945	3945	3945	3945	0
15	20231130	200500	283079525	3945	3945	3945	3945	0
16	20231130	200400	283079525	3945	3945	3945	3945	0
17	20231130	200300	283079525	3945	3945	3945	3945	0
18	20231130	200200	283079525	3945	3945	3945	3945	0
19	20231130	200100	283079525	3945	3945	3945	3945	0
20	20231130	200000	283079525	3945	3945	3945	3945	0
21	20231130	195900	283079525	3945	3945	3945	3945	0
22	20231130	195800	283079525	3945	3945	3945	3945	0
23	20231130	195700	283079525	3945	3945	3945	3945	0
24	20231130	195600	283079525	3945	3945	3945	3945	0
25	20231130	195500	283079525	3945	3945	3945	3945	0
26	20231130	195400	283079525	3945	3945	3945	3945	0
27	20231130	195300	283079525	3945	3945	3945	3945	0
28	20231130	195200	283079525	3945	3945	3945	3945	0
29	20231130	195100	283079525	3945	3945	3945	3945	0
30	20231130	195000	283079525	3945	3945	3945	3945	0
31	20231130	194900	283079525	3945	3945	3945	3945	0
32	20231130	194800	283079525	3945	3945	3945	3945	837
33	20231130	194700	283079525	3945	3945	3945	3945	0
34	20231130	194600	283079525	3945	3945	3945	3945	0
35	20231130	194500	283079525	3945	3945	3945	3945	0
36	20231130	194400	283079525	3945	3945	3945	3945	0
37	20231130	194300	283079525	3945	3945	3945	3945	0
38	20231130	194200	283079525	3945	3945	3945	3945	0
39	20231130	194100	283079525	3945	3945	3945	3945	0
40	20231130	194000	283079525	3945	3945	3945	3945	0
41	20231130	193900	283079525	3945	3945	3945	3945	0
42	20231130	193800	283079525	3945	3945	3945	3945	0
43	20231130	193700	283079525	3945	3945	3945	3945	0
44	20231130	193600	283079525	3945	3945	3945	3945	0
45	20231130	193500	283079525	3945	3945	3945	3945	0
46	20231130	193400	283079525	3945	3945	3945	3945	0
47	20231130	193300	283079525	3945	3945	3945	3945	0
48	20231130	193200	283079525	3945	3945	3945	3945	0
49	20231130	193100	283079525	3945	3945	3945	3945	0
50	20231130	193000	283079525	3945	3945	3945	3945	0
51	20231130	192900	283079525	3945	3945	3945	3945	0
52	20231130	192800	283079525	3945	3945	3945	3945	0
53	20231130	192700	283079525	3945	3945	3945	3945	0
54	20231130	192600	283079525	3945	3945	3945	3945	0
55	20231130	192500	283079525	3945	3945	3945	3945	0
56	20231130	192400	283079525	3945	3945	3945	3945	0
57	20231130	192300	283079525	3945	3945	3945	3945	0
58	20231130	192200	283079525	3945	3945	3945	3945	0
59	20231130	192100	283079525	3945	3945	3945	3945	0
60	20231130	192000	283079525	3945	3945	3945	3945	0
61	20231130	191900	283079525	3945	3945	3945	3945	0
62	20231130	191800	283079525	3945	3945	3945	3945	837
63	20231130	191700	283079525	3945	3945	3945	3945	0
64	20231130	191600	283079525	3945	3945	3945	3945	0
65	20231130	191500	283079525	3945	3945	3945	3945	0
66	20231130	191400	283079525	3945	3945	3945	3945	0
67	20231130	191300	283079525	3945	3945	3945	3945	0
68	20231130	191200	283079525	3945	3945	3945	3945	0
69	20231130	191100	283079525	3945	3945	3945	3945	0
70	20231130	191000	283079525	3945	3945	3945	3945	0
71	20231130	190900	283079525	3945	3945	3945	3945	0
72	20231130	190800	283079525	3945	3945	3945	3945	0
73	20231130	190700	283079525	3945	3945	3945	3945	0
74	20231130	190600	283079525	3945	3945	3945	3945	0
75	20231130	190500	283079525	3945	3945	3945	3945	0
76	20231130	190400	283079525	3945	3945	3945	3945	0
77	20231130	190300	283079525	3945	3945	3945	3945	0
78	20231130	190200	283079525	3945	3945	3945	3945	0
79	20231130	190100	283079525	3945	3945	3945	3945	0
80	20231130	190000	283079525	3945	3945	3945	3945	0
81	20231130	185900	283079525	3945	3945	3945	3945	0
82	20231130	185800	283079525	3945	3945	3945	3945	0
83	20231130	185700	283079525	3945	3945	3945	3945	0
84	20231130	185600	283079525	3945	3945	3945	3945	0
85	20231130	185500	283079525	3945	3945	3945	3945	0
86	20231130	185400	283079525	3945	3945	3945	3945	0
87	20231130	185300	283079525	3945	3945	3945	3945	0
88	20231130	185200	283079525	3945	3945	3945	3945	0
89	20231130	185100	283079525	3945	3945	3945	3945	0
90	20231130	185000	283079525	3945	3945	3945	3945	0
91	20231130	184900	283079525	3945	3945	3945	3945	0
92	20231130	184800	283079525	3945	3945	3945	3945	837
93	20231130	184700	283079525	3945	3945	3945	3945	0
94	20231130	184600	283079525	3945	3945	3945	3945	0
95	20231130	184500	283079525	3945	3945	3945	3945	0
96	20231130	184400	283079525	3945	3945	3945	3945	0
97	20231130	184300	283079525	3945	3945	3945	3945	0
98	20231130	184200	283079525	3945	3945	3945	3945	0
99	20231130	184100	283079525	3945	3945	3945	3945	0
100	20231130	184000	283079525	3945	3945	3945	3945	0
101	20231130	183900	283079525	3945	3945	3945	3945	0
102	20231130	183800	283079525	3945	3945	3945	3945	0
103	20231130	183700	283079525	3945	3945	3945	3945	0
104	20231130	183600	283079525	3945	3945	3945	3945	0
105	20231130	183500	283079525	3945	3945	3945	3945	0
106	20231130	183400	283079525	3945	3945	3945	3945	0
107	20231130	183300	283079525	3945	3945	3945	3945	0
108	20231130	183200	283079525	3945	3945	3945	3945	0
109	20231130	183100	283079525	3945	3945	3945	3945	0
110	20231130	183000	283079525	3945	3945	3945	3945	0
111	20231130	182900	283079525	3945	3945	3945	3945	0
112	20231130	182800	283079525	3945	3945	3945	3945	0
113	20231130	182700	283079525	3945	3945	3945	3945	0
114	20231130	182600	283079525	3945	3945	3945	3945	0
115	20231130	182500	283079525	3945	3945	3945	3945	0
116	20231130	182400	283079525	3945	3945	3945	3945	0
117	20231130	182300	283079525	3945	3945	3945	3945	0
118	20231130	182200	283079525	3945	3945	3945	3945	0
119	20231130	182100	283079525	3945	3945	3945	3945	0
120	20231130	182000	283079525	3945	3945	3945	3945	0
121	20231130	181900	283079525	3945	3945	3945	3945	0
122	20231130	181800	283079525	3945	3945	3945	3945	837
123	20231130	181700	283079525	3945	3945	3945	3945	0
124	20231130	181600	283079525	3945	3945	3945	3945	0
125	20231130	181500	283079525	3945	3945	3945	3945	0
126	20231130	181400	283079525	3945	3945	3945	3945	0
127	20231130	181300	283079525	3945	3945	3945	3945	0
128	20231130	181200	283079525	3945	3945	3945	3945	0
129	20231130	181100	283079525	3945	3945	3945	3945	0
130	20231130	181000	283079525	3945	3945	3945	3945	0
131	20231130	180900	283079525	3945	3945	3945	3945	0
132	20231130	180800	283079525	3945	3945	3945	3945	0
133	20231130	180700	283079525	3945	3945	3945	3945	0
134	20231130	180600	283079525	3945	3945	3945	3945	0
135	20231130	180500	283079525	3945	3945	3945	3945	0
136	20231130	180400	283079525	3945	3945	3945	3945	0
137	20231130	180300	283079525	3945	3945	3945	3945	0
138	20231130	180200	283079525	3945	3945	3945	3945	0
139	20231130	180100	283079525	3945	3945	3945	3945	0
140	20231130	180000	283079525	3945	3945	3945	3945	0
141	20231130	175900	283079525	3945	3945	3945	3945	0
142	20231130	175800	283079525	3945	3945	3945	3945	0
143	20231130	175700	283079525	3945	3945	3945	3945	0
144	20231130	175600	283079525	3945	3945	3945	3945	0
145	20231130	175500	283079525	3945	3945	3945	3945	0
146	20231130	175400	283079525	3945	3945	3945	3945	0
147	20231130	175300	283079525	3945	3945	3945	3945	0
148	20231130	175200	283079525	3945	3945	3945	3945	0
149	20231130	175100	283079525	3945	3945	3945	3945	0
150	20231130	175000	283079525	3945	3945	3945	3945	0
151	20231130	174900	283079525	3945	3945	3945	3945	0
152	20231130	174800	283079525	3945	3945	3945	3945	837
153	20231130	174700	283079525	3945	3945	3945	3945	0
154	20231130	174600	283079525	3945	3945	3945	3945	0
155	20231130	174500	283079525	3945	3945	3945	3945	0
156	20231130	174400	283079525	3945	3945	3945	3945	0
157	20231130	174300	283079525	3945	3945	3945	3945	0
158	20231130	174200	283079525	3945	3945	3945	3945	0
159	20231130	174100	283079525	3945	3945	3945	3945	0
160	20231130	174000	283079525	3945	3945	3945	3945	0
161	20231130	173900	283079525	3945	3945	3945	3945	0
162	20231130	173800	283079525	3945	3945	3945	3945	0
163	20231130	173700	283079525	3945	3945	3945	3945	0
164	20231130	173600	283079525	3945	3945	3945	3945	0
165	20231130	173500	283079525	3945	3945	3945	3945	0
166	20231130	173400	283079525	3945	3945	3945	3945	0
167	20231130	173300	283079525	3945	3945	3945	3945	0
168	20231130	173200	283079525	3945	3945	3945	3945	0
169	20231130	173100	283079525	3945	3945	3945	3945	0
170	20231130	173000	283079525	3945	3945	3945	3945	0
171	20231130	172900	283079525	3945	3945	3945	3945	0
172	20231130	172800	283079525	3945	3945	3945	3945	0
173	20231130	172700	283079525	3945	3945	3945	3945	0
174	20231130	172600	283079525	3945	3945	3945	3945	0
175	20231130	172500	283079525	3945	3945	3945	3945	0
176	20231130	172400	283079525	3945	3945	3945	3945	0
177	20231130	172300	283079525	3945	3945	3945	3945	0
178	20231130	172200	283079525	3945	3945	3945	3945	0
179	20231130	172100	283079525	3945	3945	3945	3945	0
180	20231130	172000	283079525	3945	3945	3945	3945	0
181	20231130	171900	283079525	3945	3945	3945	3945	0
182	20231130	171800	283079525	3945	3945	3945	3945	837
183	20231130	171700	283079525	3945	3945	3945	3945	0
184	20231130	171600	283079525	3945	3945	3945	3945	0
185	20231130	171500	283079525	3945	3945	3945	3945	0
186	20231130	171400	283079525	3945	3945	3945	3945	0
187	20231130	171300	283079525	3945	3945	3945	3945	0
188	20231130	171200	283079525	3945	3945	3945	3945	0
189	20231130	171100	283079525	3945	3945	3945	3945	0
190	20231130	171000	283079525	3945	3945	3945	3945	0
191	20231130	170900	283079525	3945	3945	3945	3945	0
192	20231130	170800	283079525	3945	3945	3945	3945	0
193	20231130	170700	283079525	3945	3945	3945	3945	0
194	20231130	170600	283079525	3945	3945	3945	3945	0
195	20231130	170500	283079525	3945	3945	3945	3945	0
196	20231130	170400	283079525	3945	3945	3945	3945	0
197	20231130	170300	283079525	3945	3945	3945	3945	0
198	20231130	170200	283079525	3945	3945	3945	3945	0
199	20231130	170100	283079525	3945	3945	3945	3945	0
200	20231130	170000	283079525	3945	3945	3945	3945	0
201	20231130	165900	283079525	3945	3945	3945	3945	0
202	20231130	165800	283079525	3945	3945	3945	3945	0
203	20231130	165700	283079525	3945	3945	3945	3945	0
204	20231130	165600	283079525	3945	3945	3945	3945	0
205	20231130	165500	283079525	3945	3945	3945	3945	0
206	20231130	165400	283079525	3945	3945	3945	3945	0
207	20231130	165300	283079525	3945	3945	3945	3945	0
208	20231130	165200	283079525	3945	3945	3945	3945	0
209	20231130	165100	283079525	3945	3945	3945	3945	0
210	20231130	165000	283079525	3945	3945	3945	3945	0
211	20231130	164900	283079525	3945	3945	3945	3945	0
212	20231130	164800	283079525	3945	3945	3945	3945	837
213	20231130	164700	283079525	3945	3945	3945	3945	0
214	20231130	164600	283079525	3945	3945	3945	3945	0
215	20231130	164500	283079525	3945	3945	3945	3945	0
216	20231130	164400	283079525	3945	3945	3945	3945	0
217	20231130	164300	283079525	3945	3945	3945	3945	0
218	20231130	164200	283079525	3945	3945	3945	3945	0
219	20231130	164100	283079525	3945	3945	3945	3945	0
220	20231130	164000	283079525	3945	3945	3945	3945	0
221	20231130	163900	283079525	3945	3945	3945	3945	0
222	20231130	163800	283079525	3945	3945	3945	3945	0
223	20231130	163700	283079525	3945	3945	3945	3945	0
224	20231130	163600	283079525	3945	3945	3945	3945	0
225	20231130	163500	283079525	3945	3945	3945	3945	0
226	20231130	163400	283079525	3945	3945	3945	3945	0
227	20231130	163300	283079525	3945	3945	3945	3945	0
228	20231130	163200	283079525	3945	3945	3945	3945	0
229	20231130	163100	283079525	3945	3945	3945	3945	0
230	20231130	163000	283079525	3945	3945	3945	3945	0
231	20231130	162900	283079525	3945	3945	3945	3945	0
232	20231130	162800	283079525	3945	3945	3945	3945	0
233	20231130	162700	283079525	3945	3945	3945	3945	0
234	20231130	162600	283079525	3945	3945	3945	3945	0
235	20231130	162500	283079525	3945	3945	3945	3945	0
236	20231130	162400	283079525	3945	3945	3945	3945	0
237	20231130	162300	283079525	3945	3945	3945	3945	0
238	20231130	162200	283079525	3945	3945	3945	3945	0
239	20231130	162100	283079525	3945	3945	3945	3945	0
240	20231130	162000	283079525	3945	3945	3945	3945	0
241	20231130	161900	283079525	3945	3945	3945	3945	0
242	20231130	161800	283079525	3945	3945	3945	3945	837
243	20231130	161700	283079525	3945	3945	3945	3945	0
244	20231130	161600	283079525	3945	3945	3945	3945	0
245	20231130	161500	283079525	3945	3945	3945	3945	0
246	20231130	161400	283079525	3945	3945	3945	3945	0
247	20231130	161300	283079525	3945	3945	3945	3945	0
248	20231130	161200	283079525	3945	3945	3945	3945	0
249	20231130	161100	283079525	3945	3945	3945	3945	0
250	20231130	161000	283079525	3945	3945	3945	3945	0
251	20231130	160900	283079525	3945	3945	3945	3945	0
252	20231130	160800	283079525	3945	3945	3945	3945	0
253	20231130	160700	283079525	3945	3945	3945	3945	0
254	20231130	160600	283079525	3945	3945	3945	3945	0
255	20231130	160500	283079525	3945	3945	3945	3945	0
256	20231130	160400	283079525	3945	3945	3945	3945	0
257	20231130	160300	283079525	3945	3945	3945	3945	0
258	20231130	160200	283079525	3945	3945	3945	3945	0
259	20231130	160100	283079525	3945	3945	3945	3945	0
260	20231130	160000	283079525	3945	3945	3945	3945	0
261	20231130	155900	283079525	3945	3945	3945	3945	0
262	20231130	155800	283079525	3945	3945	3945	3945	0
263	20231130	155700	283079525	3945	3945	3945	3945	0
264	20231130	155600	283079525	3945	3945	3945	3945	0
265	20231130	155500	283079525	3945	3945	3945	3945	0
266	20231130	155400	283079525	3945	3945	3945	3945	0
267	20231130	155300	283079525	3945	3945	3945	3945	0
268	20231130	155200	283079525	3945	3945	3945	3945	0
269	20231130	155100	283079525	3945	3945	3945	3945	0
270	20231130	155000	283079525	3945	3945	3945	3945	0
271	20231130	154900	283079525	3945	3945	3945	3945	0
272	20231130	154800	283079525	3945	3945	3945	3945	837
273	20231130	154700	283079525	3945	3945	3945	3945	0
274	20231130	154600	283079525	3945	3945	3945	3945	0
275	20231130	154500	283079525	3945	3945	3945	3945	0
276	20231130	154400	283079525	3945	3945	3945	3945	0
277	20231130	154300	283079525	3945	3945	3945	3945	0
278	20231130	154200	283079525	3945	3945	3945	3945	0
279	20231130	154100	283079525	3945	3945	3945	3945	0
280	20231130	154000	283079525	3945	3945	3945	3945	0
281	20231130	153900	283079525	3945	3945	3945	3945	0
282	20231130	153800	283079525	3945	3945	3945	3945	0
283	20231130	153700	283079525	3945	3945	3945	3945	0
284	20231130	153600	283079525	3945	3945	3945	3945	0
285	20231130	153500	283079525	3945	3945	3945	3945	0
286	20231130	153400	283079525	3945	3945	3945	3945	0
287	20231130	153300	283079525	3945	3945	3945	3945	0
288	20231130	153200	283079525	3945	3945	3945	3945	0
289	20231130	153100	283079525	3945	3945	3945	3945	0
290	20231130	153000	283079525	3945	3945	3945	3945	837
291	20231130	152900	279777560	3955	3955	3955	3955	0
292	20231130	152800	279777560	3955	3955	3955	3955	0
293	20231130	152700	279777560	3955	3955	3955	3955	0
294	20231130	152600	279777560	3955	3955	3955	3955	0
295	20231130	152500	279777560	3955	3955	3955	3955	0
296	20231130	152400	279777560	3955	3955	3955	3955	0
297	20231130	152300	279777560	3955	3955	3955	3955	0
298	20231130	152200	279777560	3955	3955	3955	3955	0
299	20231130	152100	279777560	3955	3955	3955	3955	0
300	20231130	152000	279777560	3955	3955	3955	3955	0
301	20231130	151900	279777560	3955	3925	3955	3925	204
302	20231130	151800	278976090	3925	3930	3930	3925	3405
303	20231130	151700	265608395	3950	3950	3950	3950	0
304	20231130	151600	265608395	3950	3950	3950	3950	19
305	20231130	151500	265533345	3930	3930	3930	3930	27
306	20231130	151400	265427235	3945	3945	3945	3945	10
307	20231130	151300	265387785	3955	3955	3955	3955	35
308	20231130	151200	265249360	3960	3960	3960	3960	1
309	20231130	151100	265245400	3930	3930	3930	3930	2590
310	20231130	151000	255066700	3940	3940	3940	3935	4602
311	20231130	150900	236945820	3940	3945	3955	3940	2682
312	20231130	150800	226371530	3960	3960	3960	3960	0
313	20231130	150700	226371530	3960	3960	3960	3960	4
314	20231130	150600	226355690	3955	3950	3955	3950	232
315	20231130	150500	225438370	3945	3945	3945	3945	0
316	20231130	150400	225438370	3945	3945	3945	3945	154
317	20231130	150300	224830840	3945	3945	3945	3945	0
318	20231130	150200	224830840	3945	3945	3945	3945	0
319	20231130	150100	224830840	3945	3950	3950	3945	34
320	20231130	150000	224696695	3955	3955	3955	3955	0
321	20231130	145900	224696695	3955	3955	3955	3955	0
322	20231130	145800	224696695	3955	3955	3955	3955	0
323	20231130	145700	224696695	3955	3955	3955	3955	0
324	20231130	145600	224696695	3955	3955	3955	3955	0
325	20231130	145500	224696695	3955	3955	3955	3955	0
326	20231130	145400	224696695	3955	3955	3955	3955	0
327	20231130	145300	224696695	3955	3955	3955	3955	30
328	20231130	145200	224578045	3955	3955	3955	3955	0
329	20231130	145100	224578045	3955	3955	3955	3955	0
330	20231130	145000	224578045	3955	3955	3955	3955	0
331	20231130	144900	224578045	3955	3955	3955	3955	0
332	20231130	144800	224578045	3955	3955	3955	3955	36
333	20231130	144700	224435665	3955	3955	3955	3955	320
334	20231130	144600	223170065	3960	3955	3960	3955	888
335	20231130	144500	219658005	3950	3955	3955	3950	9
336	20231130	144400	219622440	3950	3950	3950	3950	28
337	20231130	144300	219511840	3950	3950	3950	3950	0
338	20231130	144200	219511840	3950	3950	3950	3950	272
339	20231130	144100	218437440	3945	3945	3945	3945	0
340	20231130	144000	218437440	3945	3945	3945	3945	2
341	20231130	143900	218429550	3950	3950	3950	3950	3
342	20231130	143800	218417700	3945	3945	3945	3945	132
343	20231130	143700	217896960	3950	3950	3950	3950	0
344	20231130	143600	217896960	3950	3950	3950	3950	0
345	20231130	143500	217896960	3950	3950	3950	3950	0
346	20231130	143400	217896960	3950	3950	3950	3950	0
347	20231130	143300	217896960	3950	3945	3950	3945	1094
348	20231130	143200	213581105	3945	3945	3945	3945	20
349	20231130	143100	213502205	3955	3955	3955	3955	0
350	20231130	143000	213502205	3955	3955	3955	3955	0
351	20231130	142900	213502205	3955	3955	3955	3955	0
352	20231130	142800	213502205	3955	3955	3955	3955	0
353	20231130	142700	213502205	3955	3955	3955	3955	0
354	20231130	142600	213502205	3955	3955	3955	3955	0
355	20231130	142500	213502205	3955	3955	3955	3955	0
356	20231130	142400	213502205	3955	3955	3955	3955	0
357	20231130	142300	213502205	3955	3955	3955	3955	0
358	20231130	142200	213502205	3955	3955	3955	3955	0
359	20231130	142100	213502205	3955	3935	3955	3935	44
360	20231130	142000	213328990	3955	3955	3955	3955	0
361	20231130	141900	213328990	3955	3955	3955	3955	0
362	20231130	141800	213328990	3955	3955	3955	3955	0
363	20231130	141700	213328990	3955	3955	3955	3955	2
364	20231130	141600	213321080	3935	3935	3935	3935	0
365	20231130	141500	213321080	3935	3935	3935	3935	0
366	20231130	141400	213321080	3935	3940	3940	3935	231
367	20231130	141300	212411995	3950	3950	3950	3950	0
368	20231130	141200	212411995	3950	3950	3950	3950	507
369	20231130	141100	210409345	3950	3950	3950	3950	0
370	20231130	141000	210409345	3950	3950	3950	3950	50
371	20231130	140900	210211845	3950	3935	3950	3935	525
372	20231130	140800	208145925	3965	3965	3965	3965	0
373	20231130	140700	208145925	3965	3965	3965	3965	0
374	20231130	140600	208145925	3965	3965	3965	3965	0
375	20231130	140500	208145925	3965	3940	3965	3940	2001
376	20231130	140400	200261960	3970	3955	3970	3955	2522
377	20231130	140300	190266665	3955	3955	3955	3955	0
378	20231130	140200	190266665	3955	3955	3955	3955	20
379	20231130	140100	190187565	3950	3950	3950	3950	0
380	20231130	140000	190187565	3950	3950	3950	3950	0
381	20231130	135900	190187565	3950	3950	3950	3950	192
382	20231130	135800	189429165	3950	3950	3950	3950	0
383	20231130	135700	189429165	3950	3950	3950	3950	0
384	20231130	135600	189429165	3950	3950	3950	3950	0
385	20231130	135500	189429165	3950	3950	3950	3950	0
386	20231130	135400	189429165	3950	3945	3950	3945	159
387	20231130	135300	188801400	3940	3930	3940	3930	47
388	20231130	135200	188616590	3930	3930	3935	3930	119
389	20231130	135100	188148875	3930	3930	3930	3930	0
390	20231130	135000	188148875	3930	3930	3930	3930	91
391	20231130	134900	187791245	3925	3950	3950	3925	5153
392	20231130	134800	167557875	3930	3935	3935	3930	5000
393	20231130	134700	147898140	3950	3950	3950	3950	84
394	20231130	134600	147566340	3955	3950	3955	3950	32
395	20231130	134500	147439860	3935	3940	3940	3935	456
396	20231130	134400	145645275	3960	3960	3960	3960	0
397	20231130	134300	145645275	3960	3960	3960	3960	0
398	20231130	134200	145645275	3960	3960	3960	3960	0
399	20231130	134100	145645275	3960	3960	3960	3960	0
400	20231130	134000	145645275	3960	3960	3960	3960	3
401	20231130	133900	145633395	3935	3935	3935	3935	1113
402	20231130	133800	141253740	3935	3960	3960	3935	5
403	20231130	133700	141233965	3940	3940	3940	3940	500
404	20231130	133600	139263965	3940	3940	3940	3940	0
405	20231130	133500	139263965	3940	3940	3940	3940	3
406	20231130	133400	139252145	3965	3965	3965	3965	0
407	20231130	133300	139252145	3965	3935	3965	3935	2
408	20231130	133200	139244245	3965	3960	3965	3960	303
409	20231130	133100	138044350	3960	3960	3960	3960	0
410	20231130	133000	138044350	3960	3960	3960	3960	0
411	20231130	132900	138044350	3960	3960	3960	3960	3
412	20231130	132800	138032470	3935	3960	3960	3935	48
413	20231130	132700	137842780	3955	3955	3955	3955	0
414	20231130	132600	137842780	3955	3955	3955	3955	0
415	20231130	132500	137842780	3955	3955	3955	3955	25
416	20231130	132400	137743905	3960	3935	3960	3935	16
417	20231130	132300	137680810	3935	3945	3945	3935	36
418	20231130	132200	137538855	3955	3955	3955	3955	0
419	20231130	132100	137538855	3955	3950	3955	3950	291
420	20231130	132000	136389365	3950	3950	3950	3950	3
421	20231130	131900	136377515	3950	3935	3950	3935	4
422	20231130	131800	136361730	3955	3945	3955	3935	7896
423	20231130	131700	105246235	3955	3955	3955	3955	0
424	20231130	131600	105246235	3955	3955	3955	3955	10
425	20231130	131500	105206685	3955	3955	3955	3955	0
426	20231130	131400	105206685	3955	3955	3955	3955	0
427	20231130	131300	105206685	3955	3955	3955	3955	0
428	20231130	131200	105206685	3955	3955	3955	3955	0
429	20231130	131100	105206685	3955	3955	3955	3955	0
430	20231130	131000	105206685	3955	3955	3955	3955	0
431	20231130	130900	105206685	3955	3945	3955	3945	6
432	20231130	130800	105182975	3945	3945	3945	3945	0
433	20231130	130700	105182975	3945	3955	3955	3945	645
434	20231130	130600	102632440	3960	3960	3960	3960	25
435	20231130	130500	102533440	3965	3965	3965	3965	0
436	20231130	130400	102533440	3965	3965	3965	3965	0
437	20231130	130300	102533440	3965	3965	3965	3965	0
438	20231130	130200	102533440	3965	3965	3965	3965	0
439	20231130	130100	102533440	3965	3965	3965	3965	0
440	20231130	130000	102533440	3965	3960	3965	3960	10
441	20231130	125900	102493800	3955	3955	3955	3955	0
442	20231130	125800	102493800	3955	3955	3955	3955	2
443	20231130	125700	102485890	3965	3955	3965	3955	27
444	20231130	125600	102379020	3960	3955	3960	3955	37
445	20231130	125500	102232590	3955	3955	3965	3955	475
446	20231130	125400	100351775	3945	3955	3955	3945	34
447	20231130	125300	100217325	3955	3955	3955	3955	0
448	20231130	125200	100217325	3955	3955	3955	3955	27
449	20231130	125100	100110540	3955	3955	3955	3955	1
450	20231130	125000	100106585	3945	3945	3945	3945	0
451	20231130	124900	100106585	3945	3945	3945	3945	0
452	20231130	124800	100106585	3945	3945	3945	3945	0
453	20231130	124700	100106585	3945	3945	3945	3945	0
454	20231130	124600	100106585	3945	3945	3945	3945	1
455	20231130	124500	100102640	3960	3960	3960	3960	0
456	20231130	124400	100102640	3960	3960	3960	3960	0
457	20231130	124300	100102640	3960	3960	3960	3960	0
458	20231130	124200	100102640	3960	3960	3960	3960	0
459	20231130	124100	100102640	3960	3960	3960	3960	0
460	20231130	124000	100102640	3960	3950	3960	3945	168
461	20231130	123900	99438270	3960	3960	3960	3960	3
462	20231130	123800	99426390	3945	3945	3945	3945	0
463	20231130	123700	99426390	3945	3945	3945	3945	0
464	20231130	123600	99426390	3945	3945	3945	3945	147
465	20231130	123500	98846475	3960	3960	3960	3960	0
466	20231130	123400	98846475	3960	3960	3960	3960	0
467	20231130	123300	98846475	3960	3960	3960	3960	0
468	20231130	123200	98846475	3960	3960	3960	3960	15
469	20231130	123100	98787075	3945	3945	3945	3945	0
470	20231130	123000	98787075	3945	3945	3945	3945	832
471	20231130	122900	95504835	3945	3945	3945	3945	0
472	20231130	122800	95504835	3945	3950	3950	3945	60
473	20231130	122700	95267910	3965	3965	3965	3965	0
474	20231130	122600	95267910	3965	3965	3965	3965	0
475	20231130	122500	95267910	3965	3950	3965	3950	13
476	20231130	122400	95216440	3950	3950	3950	3950	3
477	20231130	122300	95204590	3960	3960	3960	3960	100
478	20231130	122200	94808590	3960	3960	3960	3960	1
479	20231130	122100	94804630	3965	3965	3965	3965	0
480	20231130	122000	94804630	3965	3965	3965	3965	0
481	20231130	121900	94804630	3965	3965	3965	3965	0
482	20231130	121800	94804630	3965	3955	3965	3950	1216
483	20231130	121700	90000795	3955	3955	3955	3955	730
484	20231130	121600	87113645	3965	3965	3965	3965	0
485	20231130	121500	87113645	3965	3965	3965	3965	0
486	20231130	121400	87113645	3965	3965	3965	3965	25
487	20231130	121300	87014520	3970	3970	3970	3970	0
488	20231130	121200	87014520	3970	3970	3970	3970	0
489	20231130	121100	87014520	3970	3970	3970	3970	0
490	20231130	121000	87014520	3970	3970	3970	3970	0
491	20231130	120900	87014520	3970	3970	3970	3970	0
492	20231130	120800	87014520	3970	3970	3970	3970	0
493	20231130	120700	87014520	3970	3955	3970	3955	40
494	20231130	120600	86856075	3955	3955	3955	3955	13
495	20231130	120500	86804660	3960	3960	3960	3955	368
496	20231130	120400	85347405	3960	3960	3960	3960	1
497	20231130	120300	85343445	3960	3960	3960	3960	1
498	20231130	120200	85339485	3960	3970	3970	3960	38
499	20231130	120100	85188795	3965	3965	3965	3965	0
500	20231130	120000	85188795	3965	3965	3965	3965	12
501	20231130	115900	85141215	3970	3970	3970	3970	0
502	20231130	115800	85141215	3970	3970	3970	3970	0
503	20231130	115700	85141215	3970	3970	3970	3970	0
504	20231130	115600	85141215	3970	3970	3970	3970	0
505	20231130	115500	85141215	3970	3970	3970	3970	0
506	20231130	115400	85141215	3970	3970	3970	3970	0
507	20231130	115300	85141215	3970	3970	3970	3970	0
508	20231130	115200	85141215	3970	3970	3970	3970	0
509	20231130	115100	85141215	3970	3970	3970	3970	0
510	20231130	115000	85141215	3970	3970	3970	3970	0
511	20231130	114900	85141215	3970	3960	3970	3960	27
512	20231130	114800	85034130	3960	3970	3970	3960	524
513	20231130	114700	82954030	3970	3970	3970	3970	0
514	20231130	114600	82954030	3970	3970	3970	3970	0
515	20231130	114500	82954030	3970	3970	3970	3970	0
516	20231130	114400	82954030	3970	3970	3970	3970	10
517	20231130	114300	82914330	3960	3960	3960	3960	0
518	20231130	114200	82914330	3960	3960	3960	3960	10
519	20231130	114100	82874730	3970	3970	3970	3970	1
520	20231130	114000	82870760	3970	3970	3970	3970	0
521	20231130	113900	82870760	3970	3970	3970	3970	0
522	20231130	113800	82870760	3970	3970	3970	3970	500
523	20231130	113700	80885760	3970	3970	3970	3970	0
524	20231130	113600	80885760	3970	3970	3970	3970	0
525	20231130	113500	80885760	3970	3970	3970	3970	0
526	20231130	113400	80885760	3970	3970	3970	3970	0
527	20231130	113300	80885760	3970	3965	3970	3965	80
528	20231130	113200	80568215	3960	3960	3960	3960	0
529	20231130	113100	80568215	3960	3960	3960	3960	10
530	20231130	113000	80528615	3970	3970	3970	3970	0
531	20231130	112900	80528615	3970	3960	3970	3960	15
532	20231130	112800	80469135	3960	3960	3960	3960	11
533	20231130	112700	80425575	3960	3965	3970	3960	157
534	20231130	112600	79803005	3960	3960	3960	3960	4
535	20231130	112500	79787165	3960	3965	3965	3960	6
536	20231130	112400	79763390	3960	3965	3965	3960	103
537	20231130	112300	79355010	3965	3965	3965	3965	0
538	20231130	112200	79355010	3965	3965	3965	3965	0
539	20231130	112100	79355010	3965	3965	3965	3965	0
540	20231130	112000	79355010	3965	3965	3965	3965	0
541	20231130	111900	79355010	3965	3965	3965	3965	0
542	20231130	111800	79355010	3965	3960	3965	3960	14
543	20231130	111700	79299505	3955	3955	3955	3955	1
544	20231130	111600	79295550	3965	3965	3965	3965	0
545	20231130	111500	79295550	3965	3955	3965	3955	37
546	20231130	111400	79148960	3955	3955	3955	3955	9
547	20231130	111300	79113365	3955	3955	3955	3955	200
548	20231130	111200	78322365	3955	3955	3955	3955	55
549	20231130	111100	78104840	3965	3965	3965	3965	0
550	20231130	111000	78104840	3965	3965	3965	3965	0
551	20231130	110900	78104840	3965	3960	3965	3960	191
552	20231130	110800	77347635	3955	3955	3955	3955	0
553	20231130	110700	77347635	3955	3955	3955	3955	1
554	20231130	110600	77343680	3960	3960	3960	3960	3
555	20231130	110500	77331800	3960	3960	3960	3960	0
556	20231130	110400	77331800	3960	3960	3970	3960	328
557	20231130	110300	76032640	3970	3970	3970	3970	0
558	20231130	110200	76032640	3970	3970	3970	3970	0
559	20231130	110100	76032640	3970	3970	3970	3970	0
560	20231130	110000	76032640	3970	3970	3970	3970	0
561	20231130	105900	76032640	3970	3970	3970	3970	4
562	20231130	105800	76016760	3965	3965	3965	3965	394
563	20231130	105700	74454550	3965	3965	3965	3965	3
564	20231130	105600	74442655	3960	3960	3960	3960	219
565	20231130	105500	73575415	3960	3960	3960	3960	0
566	20231130	105400	73575415	3960	3960	3960	3960	0
567	20231130	105300	73575415	3960	3960	3960	3960	0
568	20231130	105200	73575415	3960	3960	3960	3960	0
569	20231130	105100	73575415	3960	3960	3960	3960	3
570	20231130	105000	73563535	3955	3955	3955	3955	1
571	20231130	104900	73559580	3960	3960	3960	3955	53
572	20231130	104800	73349705	3960	3960	3960	3960	0
573	20231130	104700	73349705	3960	3960	3960	3960	0
574	20231130	104600	73349705	3960	3960	3960	3960	0
575	20231130	104500	73349705	3960	3955	3960	3955	5
576	20231130	104400	73329910	3955	3955	3955	3955	25
577	20231130	104300	73231035	3955	3955	3955	3955	26
578	20231130	104200	73128205	3965	3955	3965	3955	670
579	20231130	104100	70478215	3955	3955	3955	3955	64
580	20231130	104000	70225095	3955	3955	3955	3955	18
581	20231130	103900	70153905	3940	3950	3950	3940	674
582	20231130	103800	67495465	3965	3965	3965	3965	0
583	20231130	103700	67495465	3965	3965	3965	3965	0
584	20231130	103600	67495465	3965	3955	3965	3955	105
585	20231130	103500	67080010	3955	3955	3955	3955	26
586	20231130	103400	66977180	3955	3955	3955	3955	0
587	20231130	103300	66977180	3955	3955	3955	3955	12
588	20231130	103200	66929720	3955	3955	3955	3955	0
589	20231130	103100	66929720	3955	3955	3955	3955	0
590	20231130	103000	66929720	3955	3955	3955	3955	0
591	20231130	102900	66929720	3955	3955	3955	3955	0
592	20231130	102800	66929720	3955	3955	3955	3955	18
593	20231130	102700	66858530	3955	3960	3960	3955	524
594	20231130	102600	64785610	3960	3960	3960	3960	200
595	20231130	102500	63993610	3960	3960	3960	3960	0
596	20231130	102400	63993610	3960	3965	3965	3960	39
597	20231130	102300	63839040	3965	3965	3965	3965	0
598	20231130	102200	63839040	3965	3955	3965	3955	247
599	20231130	102100	62861575	3950	3945	3950	3945	24
600	20231130	102000	62766825	3950	3950	3950	3950	33
601	20231130	101900	62636475	3950	3965	3965	3950	4
602	20231130	101800	62620645	3955	3955	3955	3955	48
603	20231130	101700	62430805	3965	3955	3965	3955	25
604	20231130	101600	62331810	3955	3940	3965	3940	34
605	20231130	101500	62197355	3965	3955	3965	3955	67
606	20231130	101400	61932160	3960	3960	3960	3960	0
607	20231130	101300	61932160	3960	3955	3960	3940	969
608	20231130	101200	58113295	3955	3960	3965	3955	170
609	20231130	101100	57440620	3960	3955	3960	3950	337
610	20231130	101000	56107835	3955	3930	3960	3930	1800
611	20231130	100900	49017540	3930	3935	3935	3930	341
612	20231130	100800	47676515	3940	3940	3940	3940	3
613	20231130	100700	47664695	3935	3935	3935	3935	18
614	20231130	100600	47593865	3935	3935	3935	3935	18
615	20231130	100500	47523035	3935	3935	3940	3935	137
616	20231130	100400	46983865	3935	3935	3935	3935	10
617	20231130	100300	46944515	3935	3935	3935	3935	200
618	20231130	100200	46157515	3940	3940	3940	3940	10
619	20231130	100100	46118115	3945	3945	3945	3945	0
620	20231130	100000	46118115	3945	3945	3945	3945	1
621	20231130	095900	46114170	3945	3945	3945	3945	0
622	20231130	095800	46114170	3945	3945	3945	3945	0
623	20231130	095700	46114170	3945	3945	3945	3945	4
624	20231130	095600	46098390	3945	3945	3945	3945	0
625	20231130	095500	46098390	3945	3945	3945	3945	0
626	20231130	095400	46098390	3945	3945	3945	3945	4
627	20231130	095300	46082610	3955	3955	3955	3955	0
628	20231130	095200	46082610	3955	3955	3955	3955	0
629	20231130	095100	46082610	3955	3955	3955	3955	0
630	20231130	095000	46082610	3955	3955	3955	3955	126
631	20231130	094900	45584280	3955	3935	3955	3935	27
632	20231130	094800	45477595	3955	3955	3955	3955	0
633	20231130	094700	45477595	3955	3955	3955	3955	0
634	20231130	094600	45477595	3955	3945	3955	3945	25
635	20231130	094500	45378815	3945	3940	3945	3940	357
636	20231130	094400	43970945	3945	3945	3945	3945	2
637	20231130	094300	43963055	3945	3945	3945	3945	0
638	20231130	094200	43963055	3945	3945	3945	3945	30
639	20231130	094100	43844705	3945	3940	3945	3940	30
640	20231130	094000	43726380	3945	3945	3945	3945	0
641	20231130	093900	43726380	3945	3945	3945	3945	0
642	20231130	093800	43726380	3945	3945	3945	3945	3
643	20231130	093700	43714545	3945	3930	3945	3930	340
644	20231130	093600	42376270	3925	3930	3930	3925	1044
645	20231130	093500	38278545	3935	3935	3935	3935	15
646	20231130	093400	38219520	3925	3925	3925	3925	1
647	20231130	093300	38215595	3930	3935	3940	3930	637
648	20231130	093200	35712025	3940	3940	3940	3940	0
649	20231130	093100	35712025	3940	3940	3940	3940	0
650	20231130	093000	35712025	3940	3940	3940	3940	0
651	20231130	092900	35712025	3940	3940	3940	3940	0
652	20231130	092800	35712025	3940	3935	3940	3925	1994
653	20231130	092700	27874135	3925	3935	3935	3925	350
654	20231130	092600	26498225	3935	3940	3940	3930	1204
655	20231130	092500	21760440	3940	3940	3940	3940	581
656	20231130	092400	19471300	3940	3940	3940	3940	0
657	20231130	092300	19471300	3940	3940	3940	3940	0
658	20231130	092200	19471300	3940	3940	3940	3940	0
659	20231130	092100	19471300	3940	3940	3940	3940	5
660	20231130	092000	19451600	3935	3935	3935	3935	0
661	20231130	091900	19451600	3935	3940	3940	3935	47
662	20231130	091800	19266425	3945	3945	3945	3945	0
663	20231130	091700	19266425	3945	3945	3945	3945	0
664	20231130	091600	19266425	3945	3945	3945	3945	0
665	20231130	091500	19266425	3945	3930	3945	3925	1264
666	20231130	091400	14299485	3930	3930	3930	3930	4
667	20231130	091300	14283765	3930	3930	3930	3925	25
668	20231130	091200	14185540	3925	3935	3935	3925	176
669	20231130	091100	13493650	3935	3945	3950	3935	410
670	20231130	091000	11875015	3950	3955	3980	3950	393
671	20231130	090900	10319915	3955	3955	3955	3955	7
672	20231130	090800	10292230	3960	3960	3960	3960	0
673	20231130	090700	10292230	3960	3965	3980	3960	220
674	20231130	090600	9420855	3930	3970	3970	3930	1368
675	20231130	090500	4016670	3990	3970	3990	3970	100
676	20231130	090400	3618825	3955	3955	3955	3955	0
677	20231130	090300	3618825	3955	3955	3955	3955	1
678	20231130	090200	3614870	3955	3955	3955	3955	0
679	20231130	090100	3614870	3955	3955	3955	3955	178
680	20231130	090000	2910880	3955	3955	3955	3955	728