KissMeData/024850/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190700	412837585	2500	2500	2500	2500	6563
3	20231130	190600	412837585	2500	2500	2500	2500	0
4	20231130	190500	412837585	2500	2500	2500	2500	0
5	20231130	190400	412837585	2500	2500	2500	2500	0
6	20231130	190300	412837585	2500	2500	2500	2500	0
7	20231130	190200	412837585	2500	2500	2500	2500	0
8	20231130	190100	412837585	2500	2500	2500	2500	0
9	20231130	190000	412837585	2500	2500	2500	2500	0
10	20231130	185900	412837585	2500	2500	2500	2500	0
11	20231130	185800	412837585	2500	2500	2500	2500	0
12	20231130	185700	412837585	2500	2500	2500	2500	0
13	20231130	185600	412837585	2500	2500	2500	2500	0
14	20231130	185500	412837585	2500	2500	2500	2500	0
15	20231130	185400	412837585	2500	2500	2500	2500	0
16	20231130	185300	412837585	2500	2500	2500	2500	0
17	20231130	185200	412837585	2500	2500	2500	2500	0
18	20231130	185100	412837585	2500	2500	2500	2500	0
19	20231130	185000	412837585	2500	2500	2500	2500	0
20	20231130	184900	412837585	2500	2500	2500	2500	0
21	20231130	184800	412837585	2500	2500	2500	2500	0
22	20231130	184700	412837585	2500	2500	2500	2500	0
23	20231130	184600	412837585	2500	2500	2500	2500	0
24	20231130	184500	412837585	2500	2500	2500	2500	0
25	20231130	184400	412837585	2500	2500	2500	2500	0
26	20231130	184300	412837585	2500	2500	2500	2500	0
27	20231130	184200	412837585	2500	2500	2500	2500	0
28	20231130	184100	412837585	2500	2500	2500	2500	0
29	20231130	184000	412837585	2500	2500	2500	2500	0
30	20231130	183900	412837585	2500	2500	2500	2500	0
31	20231130	183800	412837585	2500	2500	2500	2500	0
32	20231130	183700	412837585	2500	2500	2500	2500	6563
33	20231130	183600	412837585	2500	2500	2500	2500	0
34	20231130	183500	412837585	2500	2500	2500	2500	0
35	20231130	183400	412837585	2500	2500	2500	2500	0
36	20231130	183300	412837585	2500	2500	2500	2500	0
37	20231130	183200	412837585	2500	2500	2500	2500	0
38	20231130	183100	412837585	2500	2500	2500	2500	0
39	20231130	183000	412837585	2500	2500	2500	2500	0
40	20231130	182900	412837585	2500	2500	2500	2500	0
41	20231130	182800	412837585	2500	2500	2500	2500	0
42	20231130	182700	412837585	2500	2500	2500	2500	0
43	20231130	182600	412837585	2500	2500	2500	2500	0
44	20231130	182500	412837585	2500	2500	2500	2500	0
45	20231130	182400	412837585	2500	2500	2500	2500	0
46	20231130	182300	412837585	2500	2500	2500	2500	0
47	20231130	182200	412837585	2500	2500	2500	2500	0
48	20231130	182100	412837585	2500	2500	2500	2500	0
49	20231130	182000	412837585	2500	2500	2500	2500	0
50	20231130	181900	412837585	2500	2500	2500	2500	0
51	20231130	181800	412837585	2500	2500	2500	2500	0
52	20231130	181700	412837585	2500	2500	2500	2500	0
53	20231130	181600	412837585	2500	2500	2500	2500	0
54	20231130	181500	412837585	2500	2500	2500	2500	0
55	20231130	181400	412837585	2500	2500	2500	2500	0
56	20231130	181300	412837585	2500	2500	2500	2500	0
57	20231130	181200	412837585	2500	2500	2500	2500	0
58	20231130	181100	412837585	2500	2500	2500	2500	0
59	20231130	181000	412837585	2500	2500	2500	2500	0
60	20231130	180900	412837585	2500	2500	2500	2500	0
61	20231130	180800	412837585	2500	2500	2500	2500	0
62	20231130	180700	412837585	2500	2500	2500	2500	6563
63	20231130	180600	412837585	2500	2500	2500	2500	0
64	20231130	180500	412837585	2500	2500	2500	2500	0
65	20231130	180400	412837585	2500	2500	2500	2500	0
66	20231130	180300	412837585	2500	2500	2500	2500	0
67	20231130	180200	412837585	2500	2500	2500	2500	0
68	20231130	180100	412837585	2500	2500	2500	2500	0
69	20231130	180000	412837585	2500	2500	2500	2500	0
70	20231130	175900	412837585	2500	2500	2500	2500	0
71	20231130	175800	412837585	2500	2500	2500	2500	0
72	20231130	175700	412837585	2500	2500	2500	2500	0
73	20231130	175600	412837585	2500	2500	2500	2500	0
74	20231130	175500	412837585	2500	2500	2500	2500	0
75	20231130	175400	412837585	2500	2500	2500	2500	0
76	20231130	175300	412837585	2500	2500	2500	2500	0
77	20231130	175200	412837585	2500	2500	2500	2500	0
78	20231130	175100	412837585	2500	2500	2500	2500	0
79	20231130	175000	412837585	2500	2500	2500	2500	0
80	20231130	174900	412837585	2500	2500	2500	2500	0
81	20231130	174800	412837585	2500	2500	2500	2500	0
82	20231130	174700	412837585	2500	2500	2500	2500	0
83	20231130	174600	412837585	2500	2500	2500	2500	0
84	20231130	174500	412837585	2500	2500	2500	2500	0
85	20231130	174400	412837585	2500	2500	2500	2500	0
86	20231130	174300	412837585	2500	2500	2500	2500	0
87	20231130	174200	412837585	2500	2500	2500	2500	0
88	20231130	174100	412837585	2500	2500	2500	2500	0
89	20231130	174000	412837585	2500	2500	2500	2500	0
90	20231130	173900	412837585	2500	2500	2500	2500	0
91	20231130	173800	412837585	2500	2500	2500	2500	0
92	20231130	173700	412837585	2500	2500	2500	2500	6563
93	20231130	173600	412837585	2500	2500	2500	2500	0
94	20231130	173500	412837585	2500	2500	2500	2500	0
95	20231130	173400	412837585	2500	2500	2500	2500	0
96	20231130	173300	412837585	2500	2500	2500	2500	0
97	20231130	173200	412837585	2500	2500	2500	2500	0
98	20231130	173100	412837585	2500	2500	2500	2500	0
99	20231130	173000	412837585	2500	2500	2500	2500	0
100	20231130	172900	412837585	2500	2500	2500	2500	0
101	20231130	172800	412837585	2500	2500	2500	2500	0
102	20231130	172700	412837585	2500	2500	2500	2500	0
103	20231130	172600	412837585	2500	2500	2500	2500	0
104	20231130	172500	412837585	2500	2500	2500	2500	0
105	20231130	172400	412837585	2500	2500	2500	2500	0
106	20231130	172300	412837585	2500	2500	2500	2500	0
107	20231130	172200	412837585	2500	2500	2500	2500	0
108	20231130	172100	412837585	2500	2500	2500	2500	0
109	20231130	172000	412837585	2500	2500	2500	2500	0
110	20231130	171900	412837585	2500	2500	2500	2500	0
111	20231130	171800	412837585	2500	2500	2500	2500	0
112	20231130	171700	412837585	2500	2500	2500	2500	0
113	20231130	171600	412837585	2500	2500	2500	2500	0
114	20231130	171500	412837585	2500	2500	2500	2500	0
115	20231130	171400	412837585	2500	2500	2500	2500	0
116	20231130	171300	412837585	2500	2500	2500	2500	0
117	20231130	171200	412837585	2500	2500	2500	2500	0
118	20231130	171100	412837585	2500	2500	2500	2500	0
119	20231130	171000	412837585	2500	2500	2500	2500	0
120	20231130	170900	412837585	2500	2500	2500	2500	0
121	20231130	170800	412837585	2500	2500	2500	2500	0
122	20231130	170700	412837585	2500	2500	2500	2500	6563
123	20231130	170600	412837585	2500	2500	2500	2500	0
124	20231130	170500	412837585	2500	2500	2500	2500	0
125	20231130	170400	412837585	2500	2500	2500	2500	0
126	20231130	170300	412837585	2500	2500	2500	2500	0
127	20231130	170200	412837585	2500	2500	2500	2500	0
128	20231130	170100	412837585	2500	2500	2500	2500	0
129	20231130	170000	412837585	2500	2500	2500	2500	0
130	20231130	165900	412837585	2500	2500	2500	2500	0
131	20231130	165800	412837585	2500	2500	2500	2500	0
132	20231130	165700	412837585	2500	2500	2500	2500	0
133	20231130	165600	412837585	2500	2500	2500	2500	0
134	20231130	165500	412837585	2500	2500	2500	2500	0
135	20231130	165400	412837585	2500	2500	2500	2500	0
136	20231130	165300	412837585	2500	2500	2500	2500	0
137	20231130	165200	412837585	2500	2500	2500	2500	0
138	20231130	165100	412837585	2500	2500	2500	2500	0
139	20231130	165000	412837585	2500	2500	2500	2500	0
140	20231130	164900	412837585	2500	2500	2500	2500	0
141	20231130	164800	412837585	2500	2500	2500	2500	0
142	20231130	164700	412837585	2500	2500	2500	2500	0
143	20231130	164600	412837585	2500	2500	2500	2500	0
144	20231130	164500	412837585	2500	2500	2500	2500	0
145	20231130	164400	412837585	2500	2500	2500	2500	0
146	20231130	164300	412837585	2500	2500	2500	2500	0
147	20231130	164200	412837585	2500	2500	2500	2500	0
148	20231130	164100	412837585	2500	2500	2500	2500	0
149	20231130	164000	412837585	2500	2500	2500	2500	0
150	20231130	163900	412837585	2500	2500	2500	2500	0
151	20231130	163800	412837585	2500	2500	2500	2500	0
152	20231130	163700	412837585	2500	2500	2500	2500	6563
153	20231130	163600	412837585	2500	2500	2500	2500	0
154	20231130	163500	412837585	2500	2500	2500	2500	0
155	20231130	163400	412837585	2500	2500	2500	2500	0
156	20231130	163300	412837585	2500	2500	2500	2500	0
157	20231130	163200	412837585	2500	2500	2500	2500	0
158	20231130	163100	412837585	2500	2500	2500	2500	0
159	20231130	163000	412837585	2500	2500	2500	2500	0
160	20231130	162900	412837585	2500	2500	2500	2500	0
161	20231130	162800	412837585	2500	2500	2500	2500	0
162	20231130	162700	412837585	2500	2500	2500	2500	0
163	20231130	162600	412837585	2500	2500	2500	2500	0
164	20231130	162500	412837585	2500	2500	2500	2500	0
165	20231130	162400	412837585	2500	2500	2500	2500	0
166	20231130	162300	412837585	2500	2500	2500	2500	0
167	20231130	162200	412837585	2500	2500	2500	2500	0
168	20231130	162100	412837585	2500	2500	2500	2500	0
169	20231130	162000	412837585	2500	2500	2500	2500	0
170	20231130	161900	412837585	2500	2500	2500	2500	0
171	20231130	161800	412837585	2500	2500	2500	2500	0
172	20231130	161700	412837585	2500	2500	2500	2500	0
173	20231130	161600	412837585	2500	2500	2500	2500	0
174	20231130	161500	412837585	2500	2500	2500	2500	0
175	20231130	161400	412837585	2500	2500	2500	2500	0
176	20231130	161300	412837585	2500	2500	2500	2500	0
177	20231130	161200	412837585	2500	2500	2500	2500	0
178	20231130	161100	412837585	2500	2500	2500	2500	0
179	20231130	161000	412837585	2500	2500	2500	2500	0
180	20231130	160900	412837585	2500	2500	2500	2500	0
181	20231130	160800	412837585	2500	2500	2500	2500	0
182	20231130	160700	412837585	2500	2500	2500	2500	6563
183	20231130	160600	412837585	2500	2500	2500	2500	0
184	20231130	160500	412837585	2500	2500	2500	2500	0
185	20231130	160400	412837585	2500	2500	2500	2500	0
186	20231130	160300	412837585	2500	2500	2500	2500	0
187	20231130	160200	412837585	2500	2500	2500	2500	0
188	20231130	160100	412837585	2500	2500	2500	2500	0
189	20231130	160000	412837585	2500	2500	2500	2500	0
190	20231130	155900	412837585	2500	2500	2500	2500	0
191	20231130	155800	412837585	2500	2500	2500	2500	0
192	20231130	155700	412837585	2500	2500	2500	2500	0
193	20231130	155600	412837585	2500	2500	2500	2500	0
194	20231130	155500	412837585	2500	2500	2500	2500	0
195	20231130	155400	412837585	2500	2500	2500	2500	0
196	20231130	155300	412837585	2500	2500	2500	2500	0
197	20231130	155200	412837585	2500	2500	2500	2500	0
198	20231130	155100	412837585	2500	2500	2500	2500	0
199	20231130	155000	412837585	2500	2500	2500	2500	0
200	20231130	154900	412837585	2500	2500	2500	2500	0
201	20231130	154800	412837585	2500	2500	2500	2500	0
202	20231130	154700	412837585	2500	2500	2500	2500	0
203	20231130	154600	412837585	2500	2500	2500	2500	0
204	20231130	154500	412837585	2500	2500	2500	2500	0
205	20231130	154400	412837585	2500	2500	2500	2500	0
206	20231130	154300	412837585	2500	2500	2500	2500	0
207	20231130	154200	412837585	2500	2500	2500	2500	0
208	20231130	154100	412837585	2500	2500	2500	2500	0
209	20231130	154000	412837585	2500	2500	2500	2500	0
210	20231130	153900	412837585	2500	2500	2500	2500	0
211	20231130	153800	412837585	2500	2500	2500	2500	0
212	20231130	153700	412837585	2500	2500	2500	2500	6563
213	20231130	153600	412837585	2500	2500	2500	2500	0
214	20231130	153500	412837585	2500	2500	2500	2500	0
215	20231130	153400	412837585	2500	2500	2500	2500	0
216	20231130	153300	412837585	2500	2500	2500	2500	0
217	20231130	153200	412837585	2500	2500	2500	2500	0
218	20231130	153100	412837585	2500	2500	2500	2500	0
219	20231130	153000	412837585	2500	2500	2500	2500	6563
220	20231130	152900	396430085	2530	2530	2530	2530	0
221	20231130	152800	396430085	2530	2530	2530	2530	0
222	20231130	152700	396430085	2530	2530	2530	2530	0
223	20231130	152600	396430085	2530	2530	2530	2530	0
224	20231130	152500	396430085	2530	2530	2530	2530	0
225	20231130	152400	396430085	2530	2530	2530	2530	0
226	20231130	152300	396430085	2530	2530	2530	2530	0
227	20231130	152200	396430085	2530	2530	2530	2530	0
228	20231130	152100	396430085	2530	2530	2530	2530	0
229	20231130	152000	396430085	2530	2530	2530	2530	0
230	20231130	151900	396430085	2530	2535	2535	2530	186
231	20231130	151800	395959480	2535	2520	2535	2510	5002
232	20231130	151700	383392360	2535	2515	2535	2515	37
233	20231130	151600	383298845	2540	2540	2540	2515	72
234	20231130	151500	383116870	2525	2525	2525	2525	15
235	20231130	151400	383078995	2525	2525	2525	2525	5
236	20231130	151300	383066370	2520	2520	2520	2520	0
237	20231130	151200	383066370	2520	2520	2520	2520	0
238	20231130	151100	383066370	2520	2540	2540	2520	1005
239	20231130	151000	380531830	2540	2540	2540	2540	98
240	20231130	150900	380282910	2540	2540	2540	2540	0
241	20231130	150800	380282910	2540	2525	2540	2525	2
242	20231130	150700	380277845	2525	2545	2545	2525	1827
243	20231130	150600	375648130	2525	2540	2540	2525	1919
244	20231130	150500	370784580	2545	2545	2550	2540	7432
245	20231130	150400	351840635	2550	2520	2550	2520	8065
246	20231130	150300	331403840	2515	2515	2515	2510	13563
247	20231130	150200	297296395	2515	2510	2515	2510	1499
248	20231130	150100	293528905	2510	2510	2510	2510	187
249	20231130	150000	293059535	2510	2510	2510	2510	798
250	20231130	145900	291056555	2515	2515	2515	2515	0
251	20231130	145800	291056555	2515	2510	2515	2510	1132
252	20231130	145700	288210210	2515	2510	2515	2510	2301
253	20231130	145600	282434695	2500	2505	2505	2500	2
254	20231130	145500	282429690	2510	2510	2510	2510	994
255	20231130	145400	279934750	2510	2510	2510	2510	0
256	20231130	145300	279934750	2510	2510	2510	2510	104
257	20231130	145200	279673710	2510	2510	2510	2495	204
258	20231130	145100	279163870	2495	2495	2495	2495	0
259	20231130	145000	279163870	2495	2495	2495	2495	0
260	20231130	144900	279163870	2495	2495	2495	2495	0
261	20231130	144800	279163870	2495	2495	2495	2495	10
262	20231130	144700	279138920	2505	2505	2505	2505	40
263	20231130	144600	279038720	2510	2510	2510	2510	0
264	20231130	144500	279038720	2510	2510	2510	2510	0
265	20231130	144400	279038720	2510	2510	2510	2510	0
266	20231130	144300	279038720	2510	2510	2510	2510	1
267	20231130	144200	279036210	2500	2505	2505	2500	2152
268	20231130	144100	273654025	2505	2510	2510	2505	777
269	20231130	144000	271704045	2515	2515	2515	2515	0
270	20231130	143900	271704045	2515	2515	2515	2515	0
271	20231130	143800	271704045	2515	2515	2515	2515	1
272	20231130	143700	271701530	2515	2515	2515	2515	0
273	20231130	143600	271701530	2515	2515	2515	2515	1
274	20231130	143500	271699015	2510	2510	2510	2510	94
275	20231130	143400	271463075	2515	2515	2515	2515	305
276	20231130	143300	270696000	2515	2505	2515	2505	1574
277	20231130	143200	266739175	2505	2505	2510	2505	300
278	20231130	143100	265987175	2515	2515	2515	2515	0
279	20231130	143000	265987175	2515	2510	2515	2510	200
280	20231130	142900	265484180	2515	2515	2515	2515	0
281	20231130	142800	265484180	2515	2515	2515	2515	0
282	20231130	142700	265484180	2515	2515	2515	2515	0
283	20231130	142600	265484180	2515	2515	2515	2515	0
284	20231130	142500	265484180	2515	2515	2515	2515	0
285	20231130	142400	265484180	2515	2515	2515	2515	0
286	20231130	142300	265484180	2515	2515	2515	2515	0
287	20231130	142200	265484180	2515	2515	2515	2515	2
288	20231130	142100	265479150	2500	2500	2500	2500	157
289	20231130	142000	265086650	2500	2500	2500	2500	0
290	20231130	141900	265086650	2500	2500	2500	2500	0
291	20231130	141800	265086650	2500	2500	2500	2500	0
292	20231130	141700	265086650	2500	2500	2500	2500	0
293	20231130	141600	265086650	2500	2500	2500	2500	0
294	20231130	141500	265086650	2500	2500	2500	2500	0
295	20231130	141400	265086650	2500	2500	2500	2500	100
296	20231130	141300	264836650	2500	2500	2500	2500	0
297	20231130	141200	264836650	2500	2500	2500	2500	0
298	20231130	141100	264836650	2500	2500	2500	2500	846
299	20231130	141000	262721650	2500	2500	2500	2500	0
300	20231130	140900	262721650	2500	2500	2500	2500	0
301	20231130	140800	262721650	2500	2500	2500	2500	0
302	20231130	140700	262721650	2500	2490	2500	2490	303
303	20231130	140600	261967160	2500	2500	2500	2490	502
304	20231130	140500	260717160	2495	2495	2495	2495	1489
305	20231130	140400	257002105	2500	2500	2500	2500	4
306	20231130	140300	256992105	2500	2500	2500	2495	1182
307	20231130	140200	254042450	2505	2505	2505	2505	0
308	20231130	140100	254042450	2505	2505	2505	2505	0
309	20231130	140000	254042450	2505	2505	2505	2505	0
310	20231130	135900	254042450	2505	2505	2505	2505	110
311	20231130	135800	253766900	2505	2505	2505	2505	205
312	20231130	135700	253253375	2500	2500	2500	2500	400
313	20231130	135600	252253375	2505	2505	2505	2505	0
314	20231130	135500	252253375	2505	2495	2505	2495	13
315	20231130	135400	252220820	2500	2500	2500	2500	0
316	20231130	135300	252220820	2500	2500	2500	2500	0
317	20231130	135200	252220820	2500	2500	2500	2500	300
318	20231130	135100	251470820	2500	2500	2500	2500	730
319	20231130	135000	249645820	2505	2505	2505	2505	0
320	20231130	134900	249645820	2505	2505	2505	2505	4
321	20231130	134800	249635800	2510	2510	2510	2510	0
322	20231130	134700	249635800	2510	2510	2510	2510	3
323	20231130	134600	249628270	2510	2510	2510	2510	50
324	20231130	134500	249502770	2510	2510	2510	2510	64
325	20231130	134400	249342130	2505	2505	2505	2505	30
326	20231130	134300	249266980	2510	2510	2510	2510	62
327	20231130	134200	249111360	2515	2515	2515	2515	0
328	20231130	134100	249111360	2515	2515	2515	2515	0
329	20231130	134000	249111360	2515	2500	2515	2500	1006
330	20231130	133900	246596295	2510	2505	2510	2505	181
331	20231130	133800	246142885	2510	2510	2510	2510	620
332	20231130	133700	244586685	2515	2515	2515	2515	0
333	20231130	133600	244586685	2515	2515	2515	2515	0
334	20231130	133500	244586685	2515	2515	2515	2515	0
335	20231130	133400	244586685	2515	2515	2515	2515	28
336	20231130	133300	244516265	2515	2515	2515	2515	0
337	20231130	133200	244516265	2515	2515	2515	2515	0
338	20231130	133100	244516265	2515	2510	2515	2510	21
339	20231130	133000	244463550	2510	2510	2510	2510	100
340	20231130	132900	244212550	2510	2505	2510	2500	357
341	20231130	132800	243318055	2510	2510	2510	2510	0
342	20231130	132700	243318055	2510	2510	2510	2510	0
343	20231130	132600	243318055	2510	2510	2510	2510	0
344	20231130	132500	243318055	2510	2510	2510	2510	48
345	20231130	132400	243197575	2510	2510	2510	2510	0
346	20231130	132300	243197575	2510	2510	2510	2510	14
347	20231130	132200	243162435	2500	2500	2500	2500	261
348	20231130	132100	242509935	2500	2500	2500	2500	1
349	20231130	132000	242507435	2515	2510	2515	2500	946
350	20231130	131900	240137755	2510	2510	2510	2510	0
351	20231130	131800	240137755	2510	2510	2510	2510	40
352	20231130	131700	240037355	2510	2510	2510	2510	1
353	20231130	131600	240034845	2510	2510	2510	2510	11
354	20231130	131500	240007235	2510	2510	2510	2510	0
355	20231130	131400	240007235	2510	2510	2510	2510	20
356	20231130	131300	239957035	2510	2510	2510	2510	0
357	20231130	131200	239957035	2510	2510	2510	2510	1
358	20231130	131100	239954525	2510	2510	2510	2510	201
359	20231130	131000	239450015	2515	2515	2515	2510	362
360	20231130	130900	238540085	2515	2520	2520	2515	325
361	20231130	130800	237722585	2520	2515	2520	2515	3077
362	20231130	130700	229972710	2515	2510	2515	2505	4369
363	20231130	130600	218992385	2505	2500	2505	2500	569
364	20231130	130500	217569440	2485	2485	2485	2485	0
365	20231130	130400	217569440	2485	2485	2485	2485	0
366	20231130	130300	217569440	2485	2485	2485	2485	30
367	20231130	130200	217494890	2500	2500	2500	2500	0
368	20231130	130100	217494890	2500	2500	2500	2500	500
369	20231130	130000	216244890	2500	2500	2500	2500	1000
370	20231130	125900	213744890	2500	2500	2500	2500	0
371	20231130	125800	213744890	2500	2500	2500	2500	36
372	20231130	125700	213654890	2500	2490	2500	2490	450
373	20231130	125600	212534380	2500	2500	2500	2500	0
374	20231130	125500	212534380	2500	2500	2500	2500	0
375	20231130	125400	212534380	2500	2500	2500	2500	14
376	20231130	125300	212499380	2500	2495	2500	2495	200
377	20231130	125200	211999840	2495	2495	2495	2495	1
378	20231130	125100	211997345	2495	2490	2495	2490	434
379	20231130	125000	210914680	2490	2490	2490	2490	0
380	20231130	124900	210914680	2490	2490	2490	2490	5
381	20231130	124800	210902230	2490	2490	2490	2490	0
382	20231130	124700	210902230	2490	2490	2490	2490	1
383	20231130	124600	210899740	2485	2485	2485	2485	4
384	20231130	124500	210889800	2490	2490	2490	2490	0
385	20231130	124400	210889800	2490	2490	2490	2490	10
386	20231130	124300	210864900	2490	2490	2490	2490	5
387	20231130	124200	210852450	2485	2485	2485	2485	0
388	20231130	124100	210852450	2485	2485	2485	2485	1
389	20231130	124000	210849965	2480	2480	2480	2480	1000
390	20231130	123900	208369965	2490	2490	2490	2490	45
391	20231130	123800	208257915	2490	2485	2490	2480	1001
392	20231130	123700	205774180	2490	2490	2490	2490	1
393	20231130	123600	205771690	2485	2485	2485	2485	751
394	20231130	123500	203905455	2485	2485	2485	2485	30
395	20231130	123400	203830905	2485	2485	2485	2485	200
396	20231130	123300	203333905	2485	2485	2485	2485	300
397	20231130	123200	202588405	2485	2485	2485	2485	100
398	20231130	123100	202339905	2485	2485	2485	2485	0
399	20231130	123000	202339905	2485	2485	2485	2485	0
400	20231130	122900	202339905	2485	2485	2485	2485	0
401	20231130	122800	202339905	2485	2485	2485	2485	0
402	20231130	122700	202339905	2485	2485	2485	2485	0
403	20231130	122600	202339905	2485	2485	2485	2485	0
404	20231130	122500	202339905	2485	2475	2485	2475	6142
405	20231130	122400	187138445	2475	2485	2485	2475	2630
406	20231130	122300	180621625	2485	2485	2485	2485	70
407	20231130	122200	180447675	2485	2485	2485	2485	162
408	20231130	122100	180045105	2485	2485	2485	2485	1
409	20231130	122000	180042620	2480	2480	2480	2480	6
410	20231130	121900	180027740	2480	2480	2480	2480	0
411	20231130	121800	180027740	2480	2480	2480	2480	1
412	20231130	121700	180025260	2480	2480	2480	2480	502
413	20231130	121600	178780300	2480	2480	2480	2480	0
414	20231130	121500	178780300	2480	2480	2480	2480	0
415	20231130	121400	178780300	2480	2480	2480	2480	0
416	20231130	121300	178780300	2480	2480	2480	2480	122
417	20231130	121200	178477740	2490	2490	2490	2490	1
418	20231130	121100	178475250	2480	2490	2490	2480	300
419	20231130	121000	177731240	2490	2490	2490	2490	0
420	20231130	120900	177731240	2490	2490	2490	2490	2
421	20231130	120800	177726260	2500	2500	2500	2500	0
422	20231130	120700	177726260	2500	2500	2500	2500	11
423	20231130	120600	177698760	2480	2480	2480	2480	0
424	20231130	120500	177698760	2480	2480	2480	2480	153
425	20231130	120400	177319320	2480	2480	2480	2480	1
426	20231130	120300	177316840	2475	2480	2480	2475	1548
427	20231130	120200	173485300	2475	2480	2480	2470	2601
428	20231130	120100	167052325	2480	2475	2480	2475	67
429	20231130	120000	166886495	2480	2475	2480	2475	389
430	20231130	115900	165922070	2480	2475	2480	2475	5174
431	20231130	115800	153110720	2480	2480	2480	2480	0
432	20231130	115700	153110720	2480	2480	2480	2480	476
433	20231130	115600	151930240	2490	2490	2490	2490	3
434	20231130	115500	151922770	2480	2490	2490	2480	504
435	20231130	115400	150672810	2480	2485	2485	2480	5593
436	20231130	115300	136798955	2495	2495	2495	2495	1
437	20231130	115200	136796460	2490	2490	2490	2490	13
438	20231130	115100	136764090	2495	2495	2495	2495	0
439	20231130	115000	136764090	2495	2495	2495	2495	52
440	20231130	114900	136634350	2495	2495	2495	2495	0
441	20231130	114800	136634350	2495	2495	2495	2495	17
442	20231130	114700	136591935	2480	2495	2495	2480	1360
443	20231130	114600	133207165	2495	2495	2495	2495	0
444	20231130	114500	133207165	2495	2495	2495	2495	0
445	20231130	114400	133207165	2495	2495	2495	2495	0
446	20231130	114300	133207165	2495	2495	2495	2495	1
447	20231130	114200	133204670	2505	2505	2505	2505	0
448	20231130	114100	133204670	2505	2505	2505	2505	0
449	20231130	114000	133204670	2505	2505	2505	2505	1
450	20231130	113900	133202165	2495	2495	2495	2495	0
451	20231130	113800	133202165	2495	2495	2495	2495	426
452	20231130	113700	132139295	2500	2500	2500	2500	0
453	20231130	113600	132139295	2500	2500	2500	2500	0
454	20231130	113500	132139295	2500	2500	2500	2500	0
455	20231130	113400	132139295	2500	2500	2500	2500	0
456	20231130	113300	132139295	2500	2500	2500	2500	100
457	20231130	113200	131889295	2500	2500	2500	2500	0
458	20231130	113100	131889295	2500	2500	2500	2500	0
459	20231130	113000	131889295	2500	2500	2500	2500	0
460	20231130	112900	131889295	2500	2500	2500	2500	0
461	20231130	112800	131889295	2500	2510	2510	2500	929
462	20231130	112700	129560045	2500	2500	2500	2500	0
463	20231130	112600	129560045	2500	2500	2500	2500	100
464	20231130	112500	129310045	2500	2500	2500	2500	0
465	20231130	112400	129310045	2500	2500	2500	2500	400
466	20231130	112300	128310045	2500	2500	2500	2500	112
467	20231130	112200	128030045	2500	2500	2500	2500	0
468	20231130	112100	128030045	2500	2500	2500	2500	0
469	20231130	112000	128030045	2500	2500	2500	2500	4
470	20231130	111900	128020045	2505	2505	2505	2505	10
471	20231130	111800	127994995	2500	2500	2500	2500	0
472	20231130	111700	127994995	2500	2500	2500	2500	0
473	20231130	111600	127994995	2500	2500	2500	2500	500
474	20231130	111500	126744995	2500	2495	2500	2485	1351
475	20231130	111400	123385105	2500	2500	2500	2500	0
476	20231130	111300	123385105	2500	2500	2500	2500	4
477	20231130	111200	123375105	2495	2495	2495	2495	212
478	20231130	111100	122846165	2495	2495	2495	2495	10
479	20231130	111000	122821215	2485	2495	2495	2485	1400
480	20231130	110900	119340670	2500	2500	2500	2500	0
481	20231130	110800	119340670	2500	2500	2500	2500	1
482	20231130	110700	119338170	2495	2495	2495	2495	587
483	20231130	110600	117873605	2495	2495	2495	2495	0
484	20231130	110500	117873605	2495	2495	2495	2495	60
485	20231130	110400	117723905	2495	2495	2495	2495	200
486	20231130	110300	117224905	2495	2495	2495	2495	1
487	20231130	110200	117222410	2490	2495	2495	2490	221
488	20231130	110100	116672090	2495	2490	2495	2490	689
489	20231130	110000	114956035	2490	2490	2490	2490	0
490	20231130	105900	114956035	2490	2490	2490	2490	213
491	20231130	105800	114425665	2490	2490	2490	2490	12
492	20231130	105700	114395785	2490	2490	2490	2490	0
493	20231130	105600	114395785	2490	2490	2490	2490	12
494	20231130	105500	114365905	2495	2490	2495	2490	22
495	20231130	105400	114311065	2495	2495	2495	2495	1
496	20231130	105300	114308570	2495	2490	2495	2490	42
497	20231130	105200	114203985	2490	2490	2505	2490	1082
498	20231130	105100	111509580	2495	2495	2495	2495	9
499	20231130	105000	111487125	2495	2485	2495	2485	427
500	20231130	104900	110422020	2485	2490	2490	2485	761
501	20231130	104800	108529270	2495	2500	2500	2495	20
502	20231130	104700	108479365	2500	2500	2500	2500	0
503	20231130	104600	108479365	2500	2500	2500	2500	10
504	20231130	104500	108454365	2500	2500	2500	2500	1262
505	20231130	104400	105299365	2500	2500	2500	2500	14
506	20231130	104300	105264365	2500	2500	2500	2500	48
507	20231130	104200	105144365	2500	2500	2500	2500	1
508	20231130	104100	105141865	2500	2500	2500	2500	0
509	20231130	104000	105141865	2500	2500	2500	2500	10
510	20231130	103900	105116865	2490	2490	2490	2490	0
511	20231130	103800	105116865	2490	2490	2490	2490	1
512	20231130	103700	105114375	2500	2500	2500	2500	0
513	20231130	103600	105114375	2500	2500	2500	2500	400
514	20231130	103500	104114375	2500	2500	2500	2500	0
515	20231130	103400	104114375	2500	2500	2500	2500	40
516	20231130	103300	104014375	2500	2500	2500	2500	1
517	20231130	103200	104011875	2495	2495	2495	2495	0
518	20231130	103100	104011875	2495	2495	2495	2495	10
519	20231130	103000	103986925	2495	2500	2500	2495	790
520	20231130	102900	102013900	2505	2505	2505	2505	0
521	20231130	102800	102013900	2505	2505	2505	2505	0
522	20231130	102700	102013900	2505	2505	2505	2505	0
523	20231130	102600	102013900	2505	2510	2510	2490	1223
524	20231130	102500	98968595	2495	2495	2495	2495	0
525	20231130	102400	98968595	2495	2495	2495	2495	0
526	20231130	102300	98968595	2495	2495	2495	2495	100
527	20231130	102200	98719095	2490	2490	2490	2490	0
528	20231130	102100	98719095	2490	2490	2490	2490	392
529	20231130	102000	97743015	2490	2485	2490	2480	1872
530	20231130	101900	93098580	2480	2485	2485	2480	1256
531	20231130	101800	89982420	2485	2485	2485	2485	1811
532	20231130	101700	85482085	2490	2490	2490	2490	0
533	20231130	101600	85482085	2490	2490	2490	2490	686
534	20231130	101500	83773945	2495	2495	2495	2490	2357
535	20231130	101400	77900650	2500	2500	2500	2500	0
536	20231130	101300	77900650	2500	2500	2500	2500	12
537	20231130	101200	77870650	2495	2500	2500	2495	78
538	20231130	101100	77676020	2505	2505	2505	2505	4
539	20231130	101000	77666000	2505	2500	2505	2500	533
540	20231130	100900	76333495	2505	2510	2510	2505	9
541	20231130	100800	76310945	2500	2500	2500	2500	1140
542	20231130	100700	73460945	2495	2505	2505	2495	1605
543	20231130	100600	69455090	2515	2515	2515	2515	0
544	20231130	100500	69455090	2515	2515	2515	2515	0
545	20231130	100400	69455090	2515	2515	2515	2515	4
546	20231130	100300	69445030	2515	2515	2515	2515	0
547	20231130	100200	69445030	2515	2515	2515	2515	0
548	20231130	100100	69445030	2515	2515	2515	2515	1
549	20231130	100000	69442515	2500	2505	2505	2500	2552
550	20231130	095900	63062510	2500	2500	2500	2500	33
551	20231130	095800	62980010	2500	2500	2500	2500	1984
552	20231130	095700	58020010	2500	2500	2500	2500	14
553	20231130	095600	57985010	2515	2515	2515	2515	0
554	20231130	095500	57985010	2515	2515	2515	2515	0
555	20231130	095400	57985010	2515	2505	2515	2505	215
556	20231130	095300	57446425	2510	2510	2510	2510	0
557	20231130	095200	57446425	2510	2510	2510	2510	0
558	20231130	095100	57446425	2510	2510	2510	2510	716
559	20231130	095000	55649265	2510	2510	2510	2510	10
560	20231130	094900	55624165	2515	2510	2515	2510	439
561	20231130	094800	54521275	2505	2505	2505	2505	0
562	20231130	094700	54521275	2505	2505	2505	2505	1
563	20231130	094600	54518770	2510	2510	2510	2510	0
564	20231130	094500	54518770	2510	2510	2510	2510	58
565	20231130	094400	54373190	2510	2510	2510	2510	0
566	20231130	094300	54373190	2510	2510	2510	2510	203
567	20231130	094200	53863660	2520	2520	2520	2520	100
568	20231130	094100	53611660	2525	2525	2525	2525	2
569	20231130	094000	53606610	2510	2510	2510	2510	203
570	20231130	093900	53097080	2510	2510	2510	2510	662
571	20231130	093800	51435460	2510	2510	2510	2510	28
572	20231130	093700	51365180	2510	2510	2510	2510	31
573	20231130	093600	51287370	2510	2510	2510	2510	1
574	20231130	093500	51284860	2500	2500	2500	2500	122
575	20231130	093400	50979860	2510	2510	2510	2510	27
576	20231130	093300	50912090	2510	2505	2510	2505	22
577	20231130	093200	50856915	2505	2500	2505	2500	27
578	20231130	093100	50789410	2500	2500	2500	2500	200
579	20231130	093000	50289410	2500	2495	2500	2495	557
580	20231130	092900	48899410	2495	2485	2495	2480	335
581	20231130	092800	48064900	2480	2490	2490	2480	101
582	20231130	092700	47813420	2480	2480	2490	2480	40
583	20231130	092600	47714210	2490	2500	2500	2485	1970
584	20231130	092500	42810415	2500	2500	2500	2495	43
585	20231130	092400	42703065	2495	2495	2495	2495	298
586	20231130	092300	41959555	2495	2495	2495	2495	1
587	20231130	092200	41957060	2490	2500	2500	2490	624
588	20231130	092100	40403195	2500	2500	2500	2495	45
589	20231130	092000	40290710	2500	2500	2500	2500	30
590	20231130	091900	40215710	2500	2500	2500	2500	668
591	20231130	091800	38545710	2505	2520	2520	2505	71
592	20231130	091700	38367720	2520	2505	2520	2505	2
593	20231130	091600	38362695	2505	2510	2510	2505	160
594	20231130	091500	37961595	2510	2510	2510	2510	31
595	20231130	091400	37883785	2500	2510	2510	2500	630
596	20231130	091300	36303935	2515	2520	2520	2515	314
597	20231130	091200	35514175	2530	2530	2530	2530	1
598	20231130	091100	35511645	2515	2515	2515	2515	100
599	20231130	091000	35260145	2520	2520	2520	2520	100
600	20231130	090900	35008145	2515	2515	2535	2515	714
601	20231130	090800	33203815	2535	2520	2535	2520	2
602	20231130	090700	33198760	2540	2540	2540	2540	0
603	20231130	090600	33198760	2540	2490	2540	2490	4554
604	20231130	090500	21857895	2490	2500	2500	2490	3730
605	20231130	090400	12568820	2500	2500	2500	2500	50
606	20231130	090300	12443820	2500	2500	2500	2500	2102
607	20231130	090200	7188820	2510	2510	2510	2510	0
608	20231130	090100	7188820	2510	2495	2510	2495	503
609	20231130	090000	5933800	2495	2505	2510	2495	2373