KissMeData/023800/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	190600	372432320	8000	8000	8000	8000	290
3	20231130	190500	372432320	8000	8000	8000	8000	0
4	20231130	190400	372432320	8000	8000	8000	8000	0
5	20231130	190300	372432320	8000	8000	8000	8000	0
6	20231130	190200	372432320	8000	8000	8000	8000	0
7	20231130	190100	372432320	8000	8000	8000	8000	0
8	20231130	190000	372432320	8000	8000	8000	8000	0
9	20231130	185900	372432320	8000	8000	8000	8000	0
10	20231130	185800	372432320	8000	8000	8000	8000	0
11	20231130	185700	372432320	8000	8000	8000	8000	0
12	20231130	185600	372432320	8000	8000	8000	8000	0
13	20231130	185500	372432320	8000	8000	8000	8000	0
14	20231130	185400	372432320	8000	8000	8000	8000	0
15	20231130	185300	372432320	8000	8000	8000	8000	0
16	20231130	185200	372432320	8000	8000	8000	8000	0
17	20231130	185100	372432320	8000	8000	8000	8000	0
18	20231130	185000	372432320	8000	8000	8000	8000	0
19	20231130	184900	372432320	8000	8000	8000	8000	0
20	20231130	184800	372432320	8000	8000	8000	8000	0
21	20231130	184700	372432320	8000	8000	8000	8000	0
22	20231130	184600	372432320	8000	8000	8000	8000	0
23	20231130	184500	372432320	8000	8000	8000	8000	0
24	20231130	184400	372432320	8000	8000	8000	8000	0
25	20231130	184300	372432320	8000	8000	8000	8000	0
26	20231130	184200	372432320	8000	8000	8000	8000	0
27	20231130	184100	372432320	8000	8000	8000	8000	0
28	20231130	184000	372432320	8000	8000	8000	8000	0
29	20231130	183900	372432320	8000	8000	8000	8000	0
30	20231130	183800	372432320	8000	8000	8000	8000	0
31	20231130	183700	372432320	8000	8000	8000	8000	0
32	20231130	183600	372432320	8000	8000	8000	8000	290
33	20231130	183500	372432320	8000	8000	8000	8000	0
34	20231130	183400	372432320	8000	8000	8000	8000	0
35	20231130	183300	372432320	8000	8000	8000	8000	0
36	20231130	183200	372432320	8000	8000	8000	8000	0
37	20231130	183100	372432320	8000	8000	8000	8000	0
38	20231130	183000	372432320	8000	8000	8000	8000	0
39	20231130	182900	372432320	8000	8000	8000	8000	0
40	20231130	182800	372432320	8000	8000	8000	8000	0
41	20231130	182700	372432320	8000	8000	8000	8000	0
42	20231130	182600	372432320	8000	8000	8000	8000	0
43	20231130	182500	372432320	8000	8000	8000	8000	0
44	20231130	182400	372432320	8000	8000	8000	8000	0
45	20231130	182300	372432320	8000	8000	8000	8000	0
46	20231130	182200	372432320	8000	8000	8000	8000	0
47	20231130	182100	372432320	8000	8000	8000	8000	0
48	20231130	182000	372432320	8000	8000	8000	8000	0
49	20231130	181900	372432320	8000	8000	8000	8000	0
50	20231130	181800	372432320	8000	8000	8000	8000	0
51	20231130	181700	372432320	8000	8000	8000	8000	0
52	20231130	181600	372432320	8000	8000	8000	8000	0
53	20231130	181500	372432320	8000	8000	8000	8000	0
54	20231130	181400	372432320	8000	8000	8000	8000	0
55	20231130	181300	372432320	8000	8000	8000	8000	0
56	20231130	181200	372432320	8000	8000	8000	8000	0
57	20231130	181100	372432320	8000	8000	8000	8000	0
58	20231130	181000	372432320	8000	8000	8000	8000	0
59	20231130	180900	372432320	8000	8000	8000	8000	0
60	20231130	180800	372432320	8000	8000	8000	8000	0
61	20231130	180700	372432320	8000	8000	8000	8000	0
62	20231130	180600	372432320	8000	8000	8000	8000	290
63	20231130	180500	372432320	8000	8000	8000	8000	0
64	20231130	180400	372432320	8000	8000	8000	8000	0
65	20231130	180300	372432320	8000	8000	8000	8000	0
66	20231130	180200	372432320	8000	8000	8000	8000	0
67	20231130	180100	372432320	8000	8000	8000	8000	0
68	20231130	180000	372432320	8000	8000	8000	8000	0
69	20231130	175900	372432320	8000	8000	8000	8000	0
70	20231130	175800	372432320	8000	8000	8000	8000	0
71	20231130	175700	372432320	8000	8000	8000	8000	0
72	20231130	175600	372432320	8000	8000	8000	8000	0
73	20231130	175500	372432320	8000	8000	8000	8000	0
74	20231130	175400	372432320	8000	8000	8000	8000	0
75	20231130	175300	372432320	8000	8000	8000	8000	0
76	20231130	175200	372432320	8000	8000	8000	8000	0
77	20231130	175100	372432320	8000	8000	8000	8000	0
78	20231130	175000	372432320	8000	8000	8000	8000	0
79	20231130	174900	372432320	8000	8000	8000	8000	0
80	20231130	174800	372432320	8000	8000	8000	8000	0
81	20231130	174700	372432320	8000	8000	8000	8000	0
82	20231130	174600	372432320	8000	8000	8000	8000	0
83	20231130	174500	372432320	8000	8000	8000	8000	0
84	20231130	174400	372432320	8000	8000	8000	8000	0
85	20231130	174300	372432320	8000	8000	8000	8000	0
86	20231130	174200	372432320	8000	8000	8000	8000	0
87	20231130	174100	372432320	8000	8000	8000	8000	0
88	20231130	174000	372432320	8000	8000	8000	8000	0
89	20231130	173900	372432320	8000	8000	8000	8000	0
90	20231130	173800	372432320	8000	8000	8000	8000	0
91	20231130	173700	372432320	8000	8000	8000	8000	0
92	20231130	173600	372432320	8000	8000	8000	8000	290
93	20231130	173500	372432320	8000	8000	8000	8000	0
94	20231130	173400	372432320	8000	8000	8000	8000	0
95	20231130	173300	372432320	8000	8000	8000	8000	0
96	20231130	173200	372432320	8000	8000	8000	8000	0
97	20231130	173100	372432320	8000	8000	8000	8000	0
98	20231130	173000	372432320	8000	8000	8000	8000	0
99	20231130	172900	372432320	8000	8000	8000	8000	0
100	20231130	172800	372432320	8000	8000	8000	8000	0
101	20231130	172700	372432320	8000	8000	8000	8000	0
102	20231130	172600	372432320	8000	8000	8000	8000	0
103	20231130	172500	372432320	8000	8000	8000	8000	0
104	20231130	172400	372432320	8000	8000	8000	8000	0
105	20231130	172300	372432320	8000	8000	8000	8000	0
106	20231130	172200	372432320	8000	8000	8000	8000	0
107	20231130	172100	372432320	8000	8000	8000	8000	0
108	20231130	172000	372432320	8000	8000	8000	8000	0
109	20231130	171900	372432320	8000	8000	8000	8000	0
110	20231130	171800	372432320	8000	8000	8000	8000	0
111	20231130	171700	372432320	8000	8000	8000	8000	0
112	20231130	171600	372432320	8000	8000	8000	8000	0
113	20231130	171500	372432320	8000	8000	8000	8000	0
114	20231130	171400	372432320	8000	8000	8000	8000	0
115	20231130	171300	372432320	8000	8000	8000	8000	0
116	20231130	171200	372432320	8000	8000	8000	8000	0
117	20231130	171100	372432320	8000	8000	8000	8000	0
118	20231130	171000	372432320	8000	8000	8000	8000	0
119	20231130	170900	372432320	8000	8000	8000	8000	0
120	20231130	170800	372432320	8000	8000	8000	8000	0
121	20231130	170700	372432320	8000	8000	8000	8000	0
122	20231130	170600	372432320	8000	8000	8000	8000	290
123	20231130	170500	372432320	8000	8000	8000	8000	0
124	20231130	170400	372432320	8000	8000	8000	8000	0
125	20231130	170300	372432320	8000	8000	8000	8000	0
126	20231130	170200	372432320	8000	8000	8000	8000	0
127	20231130	170100	372432320	8000	8000	8000	8000	0
128	20231130	170000	372432320	8000	8000	8000	8000	0
129	20231130	165900	372432320	8000	8000	8000	8000	0
130	20231130	165800	372432320	8000	8000	8000	8000	0
131	20231130	165700	372432320	8000	8000	8000	8000	0
132	20231130	165600	372432320	8000	8000	8000	8000	0
133	20231130	165500	372432320	8000	8000	8000	8000	0
134	20231130	165400	372432320	8000	8000	8000	8000	0
135	20231130	165300	372432320	8000	8000	8000	8000	0
136	20231130	165200	372432320	8000	8000	8000	8000	0
137	20231130	165100	372432320	8000	8000	8000	8000	0
138	20231130	165000	372432320	8000	8000	8000	8000	0
139	20231130	164900	372432320	8000	8000	8000	8000	0
140	20231130	164800	372432320	8000	8000	8000	8000	0
141	20231130	164700	372432320	8000	8000	8000	8000	0
142	20231130	164600	372432320	8000	8000	8000	8000	0
143	20231130	164500	372432320	8000	8000	8000	8000	0
144	20231130	164400	372432320	8000	8000	8000	8000	0
145	20231130	164300	372432320	8000	8000	8000	8000	0
146	20231130	164200	372432320	8000	8000	8000	8000	0
147	20231130	164100	372432320	8000	8000	8000	8000	0
148	20231130	164000	372432320	8000	8000	8000	8000	0
149	20231130	163900	372432320	8000	8000	8000	8000	0
150	20231130	163800	372432320	8000	8000	8000	8000	0
151	20231130	163700	372432320	8000	8000	8000	8000	0
152	20231130	163600	372432320	8000	8000	8000	8000	290
153	20231130	163500	372432320	8000	8000	8000	8000	0
154	20231130	163400	372432320	8000	8000	8000	8000	0
155	20231130	163300	372432320	8000	8000	8000	8000	0
156	20231130	163200	372432320	8000	8000	8000	8000	0
157	20231130	163100	372432320	8000	8000	8000	8000	0
158	20231130	163000	372432320	8000	8000	8000	8000	0
159	20231130	162900	372432320	8000	8000	8000	8000	0
160	20231130	162800	372432320	8000	8000	8000	8000	0
161	20231130	162700	372432320	8000	8000	8000	8000	0
162	20231130	162600	372432320	8000	8000	8000	8000	0
163	20231130	162500	372432320	8000	8000	8000	8000	0
164	20231130	162400	372432320	8000	8000	8000	8000	0
165	20231130	162300	372432320	8000	8000	8000	8000	0
166	20231130	162200	372432320	8000	8000	8000	8000	0
167	20231130	162100	372432320	8000	8000	8000	8000	0
168	20231130	162000	372432320	8000	8000	8000	8000	0
169	20231130	161900	372432320	8000	8000	8000	8000	0
170	20231130	161800	372432320	8000	8000	8000	8000	0
171	20231130	161700	372432320	8000	8000	8000	8000	0
172	20231130	161600	372432320	8000	8000	8000	8000	0
173	20231130	161500	372432320	8000	8000	8000	8000	0
174	20231130	161400	372432320	8000	8000	8000	8000	0
175	20231130	161300	372432320	8000	8000	8000	8000	0
176	20231130	161200	372432320	8000	8000	8000	8000	0
177	20231130	161100	372432320	8000	8000	8000	8000	0
178	20231130	161000	372432320	8000	8000	8000	8000	0
179	20231130	160900	372432320	8000	8000	8000	8000	0
180	20231130	160800	372432320	8000	8000	8000	8000	0
181	20231130	160700	372432320	8000	8000	8000	8000	0
182	20231130	160600	372432320	8000	8000	8000	8000	290
183	20231130	160500	372432320	8000	8000	8000	8000	0
184	20231130	160400	372432320	8000	8000	8000	8000	0
185	20231130	160300	372432320	8000	8000	8000	8000	0
186	20231130	160200	372432320	8000	8000	8000	8000	0
187	20231130	160100	372432320	8000	8000	8000	8000	0
188	20231130	160000	372432320	8000	8000	8000	8000	0
189	20231130	155900	372432320	8000	8000	8000	8000	0
190	20231130	155800	372432320	8000	8000	8000	8000	0
191	20231130	155700	372432320	8000	8000	8000	8000	0
192	20231130	155600	372432320	8000	8000	8000	8000	0
193	20231130	155500	372432320	8000	8000	8000	8000	0
194	20231130	155400	372432320	8000	8000	8000	8000	0
195	20231130	155300	372432320	8000	8000	8000	8000	0
196	20231130	155200	372432320	8000	8000	8000	8000	0
197	20231130	155100	372432320	8000	8000	8000	8000	0
198	20231130	155000	372432320	8000	8000	8000	8000	0
199	20231130	154900	372432320	8000	8000	8000	8000	0
200	20231130	154800	372432320	8000	8000	8000	8000	0
201	20231130	154700	372432320	8000	8000	8000	8000	0
202	20231130	154600	372432320	8000	8000	8000	8000	0
203	20231130	154500	372432320	8000	8000	8000	8000	0
204	20231130	154400	372432320	8000	8000	8000	8000	0
205	20231130	154300	372432320	8000	8000	8000	8000	0
206	20231130	154200	372432320	8000	8000	8000	8000	0
207	20231130	154100	372432320	8000	8000	8000	8000	0
208	20231130	154000	372432320	8000	8000	8000	8000	0
209	20231130	153900	372432320	8000	8000	8000	8000	0
210	20231130	153800	372432320	8000	8000	8000	8000	0
211	20231130	153700	372432320	8000	8000	8000	8000	0
212	20231130	153600	372432320	8000	8000	8000	8000	290
213	20231130	153500	372432320	8000	8000	8000	8000	0
214	20231130	153400	372432320	8000	8000	8000	8000	0
215	20231130	153300	372432320	8000	8000	8000	8000	0
216	20231130	153200	372432320	8000	8000	8000	8000	0
217	20231130	153100	372432320	8000	8000	8000	8000	0
218	20231130	153000	372432320	8000	8000	8000	8000	290
219	20231130	152900	370112320	8010	8010	8010	8010	0
220	20231130	152800	370112320	8010	8010	8010	8010	0
221	20231130	152700	370112320	8010	8010	8010	8010	0
222	20231130	152600	370112320	8010	8010	8010	8010	0
223	20231130	152500	370112320	8010	8010	8010	8010	0
224	20231130	152400	370112320	8010	8010	8010	8010	0
225	20231130	152300	370112320	8010	8010	8010	8010	0
226	20231130	152200	370112320	8010	8010	8010	8010	0
227	20231130	152100	370112320	8010	8010	8010	8010	0
228	20231130	152000	370112320	8010	8010	8010	8010	0
229	20231130	151900	370112320	8010	8000	8010	8000	140
230	20231130	151800	368992080	8000	8000	8000	7970	6
231	20231130	151700	368944110	8000	8000	8000	8000	0
232	20231130	151600	368944110	8000	7990	8000	7970	173
233	20231130	151500	367562730	8000	8000	8000	8000	2
234	20231130	151400	367546730	8000	8000	8000	8000	1
235	20231130	151300	367538730	7990	8000	8000	7980	1765
236	20231130	151200	353437790	8000	7980	8000	7980	77
237	20231130	151100	352823310	8000	7980	8000	7980	2824
238	20231130	151000	330249320	7980	7980	7980	7980	186
239	20231130	150900	328765040	7980	7980	7980	7980	610
240	20231130	150800	323897240	7980	7980	7980	7980	271
241	20231130	150700	321734660	7980	7980	7980	7980	0
242	20231130	150600	321734660	7980	7980	7980	7970	178
243	20231130	150500	320314230	7980	7980	7980	7980	0
244	20231130	150400	320314230	7980	7970	7980	7970	109
245	20231130	150300	319445490	7990	7990	7990	7990	1
246	20231130	150200	319437500	7980	7980	7980	7980	320
247	20231130	150100	316883900	7970	7970	7970	7970	0
248	20231130	150000	316883900	7970	7960	7970	7960	328
249	20231130	145900	314269780	7960	7960	7960	7960	2
250	20231130	145800	314253860	7960	7960	7960	7960	0
251	20231130	145700	314253860	7960	7960	7960	7960	514
252	20231130	145600	310162420	7960	7950	7960	7950	51
253	20231130	145500	309756960	7950	7950	7950	7950	60
254	20231130	145400	309279960	7960	7950	7960	7950	471
255	20231130	145300	305535500	7970	7970	7970	7970	253
256	20231130	145200	303519090	7950	7970	7970	7950	114
257	20231130	145100	302612510	7970	7970	7970	7970	0
258	20231130	145000	302612510	7970	7970	7970	7970	100
259	20231130	144900	301815510	7980	7980	7980	7980	0
260	20231130	144800	301815510	7980	7980	7980	7980	0
261	20231130	144700	301815510	7980	7980	7980	7980	0
262	20231130	144600	301815510	7980	7980	7980	7980	14
263	20231130	144500	301703790	7980	7980	7980	7980	62
264	20231130	144400	301209030	7990	7990	7990	7990	0
265	20231130	144300	301209030	7990	7990	7990	7990	0
266	20231130	144200	301209030	7990	7990	7990	7990	0
267	20231130	144100	301209030	7990	7990	7990	7990	5
268	20231130	144000	301169080	7990	7990	7990	7990	0
269	20231130	143900	301169080	7990	7990	7990	7990	4
270	20231130	143800	301137120	7950	7950	7950	7950	101
271	20231130	143700	300334170	7990	7990	7990	7990	0
272	20231130	143600	300334170	7990	7990	7990	7990	120
273	20231130	143500	299375370	7990	7990	7990	7990	10
274	20231130	143400	299295470	7990	7990	7990	7990	0
275	20231130	143300	299295470	7990	7950	7990	7950	456
276	20231130	143200	295670110	7990	7990	7990	7990	5
277	20231130	143100	295630160	7990	7990	7990	7990	4
278	20231130	143000	295598200	7970	7970	7970	7970	0
279	20231130	142900	295598200	7970	7970	7970	7960	480
280	20231130	142800	291774530	7970	7970	7970	7970	1
281	20231130	142700	291766560	7990	7990	7990	7990	1
282	20231130	142600	291758570	7990	7990	7990	7990	0
283	20231130	142500	291758570	7990	7990	7990	7990	0
284	20231130	142400	291758570	7990	7990	7990	7990	2
285	20231130	142300	291742590	7990	7990	7990	7990	0
286	20231130	142200	291742590	7990	7990	7990	7990	1
287	20231130	142100	291734600	7990	7990	7990	7990	1
288	20231130	142000	291726610	7990	7950	7990	7950	1646
289	20231130	141900	278622710	7950	7980	7980	7950	202
290	20231130	141800	277016380	7980	7980	7980	7980	2
291	20231130	141700	277000420	7960	7960	7960	7960	60
292	20231130	141600	276522820	7960	7960	7960	7960	103
293	20231130	141500	275702940	7960	7960	7960	7960	77
294	20231130	141400	275090020	7960	7980	7980	7960	51
295	20231130	141300	274684040	7980	7960	7980	7960	25
296	20231130	141200	274484980	7980	7980	7980	7980	0
297	20231130	141100	274484980	7980	7980	7980	7980	0
298	20231130	141000	274484980	7980	7980	7980	7980	1
299	20231130	140900	274477000	7960	7960	7960	7960	13
300	20231130	140800	274373520	7960	7960	7960	7960	58
301	20231130	140700	273911840	7960	7970	7970	7960	665
302	20231130	140600	268618360	7980	7980	7980	7980	21
303	20231130	140500	268450780	7980	7980	7980	7980	1
304	20231130	140400	268442800	7980	7980	7980	7980	3
305	20231130	140300	268418860	7980	7980	7980	7980	2
306	20231130	140200	268402900	7980	7980	7980	7980	13
307	20231130	140100	268299160	7990	7990	7990	7990	0
308	20231130	140000	268299160	7990	7990	7990	7990	1
309	20231130	135900	268291170	7990	7990	7990	7990	1
310	20231130	135800	268283180	7990	7990	7990	7970	19
311	20231130	135700	268131590	7960	7990	7990	7960	8
312	20231130	135600	268067790	7960	7960	7960	7960	15
313	20231130	135500	267948390	7990	7990	7990	7990	4
314	20231130	135400	267916430	7990	7990	7990	7990	0
315	20231130	135300	267916430	7990	7990	7990	7990	0
316	20231130	135200	267916430	7990	7990	7990	7990	0
317	20231130	135100	267916430	7990	7980	7990	7980	501
318	20231130	135000	263918440	7980	7980	7980	7980	0
319	20231130	134900	263918440	7980	7980	7980	7980	0
320	20231130	134800	263918440	7980	7980	7980	7980	1000
321	20231130	134700	255938440	7980	7980	7980	7980	2
322	20231130	134600	255922480	7980	7980	7980	7980	0
323	20231130	134500	255922480	7980	7980	7980	7950	509
324	20231130	134400	251870840	7980	7980	7980	7980	0
325	20231130	134300	251870840	7980	7980	7980	7980	0
326	20231130	134200	251870840	7980	7980	7980	7980	0
327	20231130	134100	251870840	7980	7980	7980	7980	0
328	20231130	134000	251870840	7980	7980	7980	7980	0
329	20231130	133900	251870840	7980	7980	7980	7980	20
330	20231130	133800	251711240	7950	7950	7950	7950	0
331	20231130	133700	251711240	7950	7950	7950	7950	0
332	20231130	133600	251711240	7950	7950	7950	7950	0
333	20231130	133500	251711240	7950	7950	7950	7950	0
334	20231130	133400	251711240	7950	7950	7950	7950	93
335	20231130	133300	250971890	7950	7950	7950	7950	717
336	20231130	133200	245271740	7980	7980	7980	7980	0
337	20231130	133100	245271740	7980	7980	7980	7980	0
338	20231130	133000	245271740	7980	7980	7980	7980	1
339	20231130	132900	245263760	7980	7980	7980	7980	0
340	20231130	132800	245263760	7980	7980	7980	7980	0
341	20231130	132700	245263760	7980	7980	7980	7980	0
342	20231130	132600	245263760	7980	7980	7980	7980	10
343	20231130	132500	245183960	7990	7990	7990	7990	0
344	20231130	132400	245183960	7990	7990	7990	7990	0
345	20231130	132300	245183960	7990	7990	7990	7990	0
346	20231130	132200	245183960	7990	7990	7990	7990	0
347	20231130	132100	245183960	7990	7990	7990	7990	0
348	20231130	132000	245183960	7990	7990	7990	7990	0
349	20231130	131900	245183960	7990	7990	7990	7990	0
350	20231130	131800	245183960	7990	7990	7990	7990	0
351	20231130	131700	245183960	7990	7990	7990	7990	0
352	20231130	131600	245183960	7990	7990	7990	7990	0
353	20231130	131500	245183960	7990	7990	7990	7990	0
354	20231130	131400	245183960	7990	7950	7990	7950	393
355	20231130	131300	242059570	7950	7950	7950	7950	0
356	20231130	131200	242059570	7950	7950	7950	7930	833
357	20231130	131100	235453800	7930	7950	7950	7930	136
358	20231130	131000	234372800	7950	7950	7950	7950	0
359	20231130	130900	234372800	7950	7950	7950	7950	0
360	20231130	130800	234372800	7950	7950	7950	7950	1
361	20231130	130700	234364850	7950	7950	7950	7950	0
362	20231130	130600	234364850	7950	7950	7950	7950	8
363	20231130	130500	234301250	7930	7990	7990	7930	844
364	20231130	130400	227591650	7960	7960	7960	7960	5
365	20231130	130300	227551850	7960	7960	7960	7950	220
366	20231130	130200	225800710	7960	7960	7960	7960	2
367	20231130	130100	225784790	7960	7960	7960	7960	0
368	20231130	130000	225784790	7960	7960	7960	7960	11
369	20231130	125900	225697230	7960	7960	7960	7960	11
370	20231130	125800	225609670	7960	7960	7960	7960	11
371	20231130	125700	225522110	7960	7960	7960	7960	112
372	20231130	125600	224630590	7990	7990	7990	7990	0
373	20231130	125500	224630590	7990	7980	7990	7980	2
374	20231130	125400	224614620	7960	7960	7960	7960	70
375	20231130	125300	224057420	7960	7960	7960	7960	0
376	20231130	125200	224057420	7960	7960	7960	7960	933
377	20231130	125100	216630740	7950	7940	7950	7940	2498
378	20231130	125000	196775770	7940	7940	7940	7940	0
379	20231130	124900	196775770	7940	7940	7940	7940	0
380	20231130	124800	196775770	7940	7940	7940	7940	5
381	20231130	124700	196736070	7940	7940	7940	7940	3
382	20231130	124600	196712250	7930	7940	7940	7930	173
383	20231130	124500	195339860	7940	7940	7940	7940	0
384	20231130	124400	195339860	7940	7940	7940	7940	357
385	20231130	124300	192505280	7950	7950	7950	7950	0
386	20231130	124200	192505280	7950	7950	7950	7950	0
387	20231130	124100	192505280	7950	7950	7950	7950	4
388	20231130	124000	192473480	7950	7950	7950	7950	0
389	20231130	123900	192473480	7950	7950	7950	7950	379
390	20231130	123800	189460430	7950	7950	7950	7950	0
391	20231130	123700	189460430	7950	7940	7950	7940	424
392	20231130	123600	186093830	7950	7950	7950	7950	31
393	20231130	123500	185847380	7940	7950	7950	7940	155
394	20231130	123400	184615180	7940	7940	7940	7940	0
395	20231130	123300	184615180	7940	7940	7940	7940	0
396	20231130	123200	184615180	7940	7950	7950	7940	153
397	20231130	123100	183399680	7940	7950	7950	7940	67
398	20231130	123000	182867070	7950	7950	7950	7950	1
399	20231130	122900	182859120	7930	7940	7940	7930	1344
400	20231130	122800	172193220	7940	7940	7940	7940	0
401	20231130	122700	172193220	7940	7960	7960	7940	1251
402	20231130	122600	162253450	7950	7950	7950	7950	4
403	20231130	122500	162221650	7950	7950	7950	7950	1
404	20231130	122400	162213700	7950	7950	7950	7950	14
405	20231130	122300	162102400	7960	7960	7960	7960	2
406	20231130	122200	162086480	7960	7960	7960	7960	0
407	20231130	122100	162086480	7960	7960	7960	7960	0
408	20231130	122000	162086480	7960	7960	7960	7960	0
409	20231130	121900	162086480	7960	7960	7960	7960	2
410	20231130	121800	162070560	7950	7950	7950	7950	109
411	20231130	121700	161204010	7950	7950	7950	7950	0
412	20231130	121600	161204010	7950	7950	7950	7950	1
413	20231130	121500	161196060	7950	7960	7960	7950	3
414	20231130	121400	161172190	7960	7960	7960	7960	11
415	20231130	121300	161084630	7970	7970	7970	7970	30
416	20231130	121200	160845530	7970	7970	7970	7970	0
417	20231130	121100	160845530	7970	7980	7980	7970	35
418	20231130	121000	160566260	7980	7980	7980	7980	0
419	20231130	120900	160566260	7980	7980	7980	7980	0
420	20231130	120800	160566260	7980	7980	7980	7980	7
421	20231130	120700	160510400	7980	7980	7980	7980	10
422	20231130	120600	160430600	8000	8000	8000	8000	22
423	20231130	120500	160254600	8000	8000	8000	8000	0
424	20231130	120400	160254600	8000	8000	8000	8000	3
425	20231130	120300	160230600	7990	7990	7990	7990	0
426	20231130	120200	160230600	7990	8000	8000	7990	3
427	20231130	120100	160206610	8000	7970	8000	7970	6
428	20231130	120000	160158700	8000	7990	8000	7970	11
429	20231130	115900	160070860	7990	7990	7990	7990	4
430	20231130	115800	160038900	7990	7990	7990	7990	3
431	20231130	115700	160014930	8000	8000	8000	8000	0
432	20231130	115600	160014930	8000	8000	8000	8000	0
433	20231130	115500	160014930	8000	8000	8000	8000	0
434	20231130	115400	160014930	8000	8000	8000	8000	0
435	20231130	115300	160014930	8000	8000	8000	8000	0
436	20231130	115200	160014930	8000	8000	8000	8000	0
437	20231130	115100	160014930	8000	8000	8000	8000	1
438	20231130	115000	160006930	7970	7970	7970	7970	0
439	20231130	114900	160006930	7970	7970	7970	7970	403
440	20231130	114800	156795020	8000	8000	8000	8000	0
441	20231130	114700	156795020	8000	8000	8000	8000	0
442	20231130	114600	156795020	8000	8000	8000	8000	2
443	20231130	114500	156779020	8000	8000	8000	8000	0
444	20231130	114400	156779020	8000	8000	8000	8000	150
445	20231130	114300	155579020	8000	8000	8000	8000	0
446	20231130	114200	155579020	8000	8000	8000	8000	40
447	20231130	114100	155259020	8000	8000	8000	8000	0
448	20231130	114000	155259020	8000	7970	8000	7970	6
449	20231130	113900	155211140	8000	8000	8000	8000	3
450	20231130	113800	155187140	8000	8000	8000	8000	1
451	20231130	113700	155179140	7970	7970	7970	7970	2
452	20231130	113600	155163200	7970	8000	8000	7970	9
453	20231130	113500	155091350	7970	7970	7970	7970	0
454	20231130	113400	155091350	7970	7970	7970	7970	0
455	20231130	113300	155091350	7970	8000	8000	7970	19
456	20231130	113200	154939590	8000	8000	8000	8000	0
457	20231130	113100	154939590	8000	8000	8000	8000	0
458	20231130	113000	154939590	8000	8000	8000	8000	0
459	20231130	112900	154939590	8000	8000	8000	8000	0
460	20231130	112800	154939590	8000	8000	8000	8000	0
461	20231130	112700	154939590	8000	8000	8000	8000	69
462	20231130	112600	154387590	8000	8000	8000	8000	56
463	20231130	112500	153939590	8000	8000	8000	8000	1
464	20231130	112400	153931590	7990	7990	7990	7990	6
465	20231130	112300	153883650	7990	8000	8000	7990	194
466	20231130	112200	152332590	8000	8000	8000	8000	0
467	20231130	112100	152332590	8000	7970	8000	7970	4409
468	20231130	112000	117156970	7960	7960	7960	7960	0
469	20231130	111900	117156970	7960	7960	7960	7960	857
470	20231130	111800	110335250	7950	7950	7950	7950	80
471	20231130	111700	109699250	7960	7960	7960	7960	1
472	20231130	111600	109691290	7950	7950	7950	7950	0
473	20231130	111500	109691290	7950	7960	7960	7950	104
474	20231130	111400	108864450	7960	7960	7960	7960	0
475	20231130	111300	108864450	7960	7960	7960	7960	0
476	20231130	111200	108864450	7960	7960	7960	7960	1
477	20231130	111100	108856490	7950	7950	7950	7950	0
478	20231130	111000	108856490	7950	7950	7950	7950	0
479	20231130	110900	108856490	7950	7950	7950	7950	2181
480	20231130	110800	91517540	7970	7970	7970	7970	6
481	20231130	110700	91469720	7970	7970	7970	7970	0
482	20231130	110600	91469720	7970	7970	7970	7970	0
483	20231130	110500	91469720	7970	7970	7970	7970	526
484	20231130	110400	87277500	7980	7980	7980	7980	106
485	20231130	110300	86431620	7980	7970	7980	7960	143
486	20231130	110200	85291420	7970	7970	7970	7970	498
487	20231130	110100	81322360	7960	7960	7960	7960	45
488	20231130	110000	80964160	7970	7970	7970	7970	10
489	20231130	105900	80884460	7970	7970	7970	7970	0
490	20231130	105800	80884460	7970	7960	7970	7960	634
491	20231130	105700	75837810	7970	7970	7970	7970	0
492	20231130	105600	75837810	7970	7980	7980	7970	27
493	20231130	105500	75622610	7980	7980	7980	7980	1
494	20231130	105400	75614630	7980	7980	7980	7980	26
495	20231130	105300	75407150	7990	7990	7990	7990	20
496	20231130	105200	75247350	7990	7990	7990	7990	18
497	20231130	105100	75103530	7990	7990	7990	7990	0
498	20231130	105000	75103530	7990	7990	7990	7990	10
499	20231130	104900	75023630	7990	7990	7990	7990	0
500	20231130	104800	75023630	7990	7990	7990	7990	0
501	20231130	104700	75023630	7990	7990	7990	7990	1
502	20231130	104600	75015640	7960	7960	7960	7960	0
503	20231130	104500	75015640	7960	7960	7960	7960	12
504	20231130	104400	74920120	7960	7960	7960	7960	13
505	20231130	104300	74816640	7990	7990	7990	7990	0
506	20231130	104200	74816640	7990	7990	7990	7990	0
507	20231130	104100	74816640	7990	7990	7990	7990	0
508	20231130	104000	74816640	7990	7990	7990	7990	1
509	20231130	103900	74808650	7990	7990	7990	7990	1
510	20231130	103800	74800660	7960	7990	7990	7960	2274
511	20231130	103700	56694700	7990	7990	7990	7990	4
512	20231130	103600	56662740	8000	8000	8000	8000	1
513	20231130	103500	56654740	7990	7990	7990	7990	0
514	20231130	103400	56654740	7990	7990	7990	7990	0
515	20231130	103300	56654740	7990	7990	7990	7990	5
516	20231130	103200	56614790	8000	8000	8000	8000	0
517	20231130	103100	56614790	8000	8000	8000	8000	0
518	20231130	103000	56614790	8000	8000	8000	8000	40
519	20231130	102900	56294790	8000	8000	8000	8000	2
520	20231130	102800	56278790	8000	8000	8000	8000	1
521	20231130	102700	56270790	8000	8000	8000	8000	1
522	20231130	102600	56262790	7990	7990	7990	7990	0
523	20231130	102500	56262790	7990	7990	7990	7990	39
524	20231130	102400	55951180	7990	7990	7990	7990	0
525	20231130	102300	55951180	7990	7990	7990	7990	214
526	20231130	102200	54241320	7990	7990	7990	7990	10
527	20231130	102100	54161420	7990	7990	7990	7990	1
528	20231130	102000	54153430	7970	7970	7970	7970	1
529	20231130	101900	54145460	8000	7990	8000	7970	103
530	20231130	101800	53321500	7990	8000	8000	7990	29
531	20231130	101700	53089690	8000	8000	8000	8000	15
532	20231130	101600	52969690	8000	7990	8000	7990	101
533	20231130	101500	52162690	7990	7990	7990	7990	301
534	20231130	101400	49757700	7990	7990	7990	7980	73
535	20231130	101300	49174470	7990	7990	7990	7990	6
536	20231130	101200	49126530	7980	7980	7980	7980	4
537	20231130	101100	49094610	7980	7980	7980	7980	221
538	20231130	101000	47331030	7980	7980	7980	7980	0
539	20231130	100900	47331030	7980	7970	7980	7970	130
540	20231130	100800	46294920	7970	7980	7980	7970	60
541	20231130	100700	45816680	7980	7980	7980	7970	113
542	20231130	100600	44916010	7980	7980	7980	7980	10
543	20231130	100500	44836210	7980	7980	7980	7980	10
544	20231130	100400	44756410	7970	7970	7970	7970	0
545	20231130	100300	44756410	7970	7970	7970	7970	6
546	20231130	100200	44708590	7980	7970	7980	7970	49
547	20231130	100100	44317880	7980	7980	7980	7980	0
548	20231130	100000	44317880	7980	7980	7980	7980	0
549	20231130	095900	44317880	7980	7980	7980	7980	25
550	20231130	095800	44118380	7980	7980	7980	7980	32
551	20231130	095700	43863020	7980	7970	7980	7970	354
552	20231130	095600	41038110	7970	7970	7970	7970	206
553	20231130	095500	39396290	7970	7950	7970	7950	1739
554	20231130	095400	25569160	7970	7970	7970	7970	0
555	20231130	095300	25569160	7970	7970	7970	7970	1
556	20231130	095200	25561190	7960	7950	7960	7950	486
557	20231130	095100	21696860	7950	7950	7950	7940	131
558	20231130	095000	20655460	7950	7950	7950	7950	72
559	20231130	094900	20083060	7960	7960	7960	7960	1
560	20231130	094800	20075100	7940	7940	7940	7940	40
561	20231130	094700	19757500	7960	7960	7960	7960	1
562	20231130	094600	19749540	7960	7960	7960	7960	1
563	20231130	094500	19741580	7940	7940	7940	7940	0
564	20231130	094400	19741580	7940	7940	7940	7940	0
565	20231130	094300	19741580	7940	7940	7940	7940	0
566	20231130	094200	19741580	7940	7940	7940	7940	0
567	20231130	094100	19741580	7940	7940	7940	7940	4
568	20231130	094000	19709820	7940	7960	7960	7940	200
569	20231130	093900	18121710	7970	7970	7970	7970	0
570	20231130	093800	18121710	7970	7970	7970	7970	61
571	20231130	093700	17635540	7970	7970	7970	7970	0
572	20231130	093600	17635540	7970	7970	7970	7970	3
573	20231130	093500	17611630	7970	7970	7970	7970	0
574	20231130	093400	17611630	7970	7970	7970	7970	1
575	20231130	093300	17603660	7940	7940	7940	7940	0
576	20231130	093200	17603660	7940	7950	7950	7940	50
577	20231130	093100	17206320	7940	7940	7940	7940	0
578	20231130	093000	17206320	7940	7940	7940	7940	0
579	20231130	092900	17206320	7940	7970	7970	7940	105
580	20231130	092800	16369620	7970	7970	7970	7970	100
581	20231130	092700	15572620	7970	7970	7970	7970	20
582	20231130	092600	15413220	7930	7930	7930	7930	0
583	20231130	092500	15413220	7930	7930	7930	7930	0
584	20231130	092400	15413220	7930	7930	7930	7930	0
585	20231130	092300	15413220	7930	7930	7930	7930	0
586	20231130	092200	15413220	7930	7930	7930	7930	0
587	20231130	092100	15413220	7930	7930	7930	7930	0
588	20231130	092000	15413220	7930	7930	7930	7930	0
589	20231130	091900	15413220	7930	7970	7970	7930	21
590	20231130	091800	15245890	7970	7970	7970	7970	0
591	20231130	091700	15245890	7970	7970	7970	7970	170
592	20231130	091600	13890990	7970	7970	7970	7970	100
593	20231130	091500	13093990	7980	7980	7980	7980	0
594	20231130	091400	13093990	7980	7980	7980	7980	0
595	20231130	091300	13093990	7980	7980	7980	7980	0
596	20231130	091200	13093990	7980	7980	7980	7980	120
597	20231130	091100	12136390	7980	7980	7980	7980	0
598	20231130	091000	12136390	7980	7980	7980	7980	7
599	20231130	090900	12080530	7930	7930	7930	7930	0
600	20231130	090800	12080530	7930	7940	7940	7930	350
601	20231130	090700	9304630	7980	7980	7980	7980	1
602	20231130	090600	9296650	7940	7980	7980	7940	31
603	20231130	090500	9050470	7980	7980	7980	7980	402
604	20231130	090400	5842510	7960	7960	7960	7960	0
605	20231130	090300	5842510	7960	7910	7960	7900	606
606	20231130	090200	1048100	7940	7940	7940	7940	0
607	20231130	090100	1048100	7940	7940	7940	7940	129
608	20231130	090000	23840	7960	7940	7960	7940	3