KissMeData/006910/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184800	484518570	2975	2975	2975	2975	4086
3	20231130	184700	484518570	2975	2975	2975	2975	0
4	20231130	184600	484518570	2975	2975	2975	2975	0
5	20231130	184500	484518570	2975	2975	2975	2975	0
6	20231130	184400	484518570	2975	2975	2975	2975	0
7	20231130	184300	484518570	2975	2975	2975	2975	0
8	20231130	184200	484518570	2975	2975	2975	2975	0
9	20231130	184100	484518570	2975	2975	2975	2975	0
10	20231130	184000	484518570	2975	2975	2975	2975	0
11	20231130	183900	484518570	2975	2975	2975	2975	0
12	20231130	183800	484518570	2975	2975	2975	2975	0
13	20231130	183700	484518570	2975	2975	2975	2975	0
14	20231130	183600	484518570	2975	2975	2975	2975	0
15	20231130	183500	484518570	2975	2975	2975	2975	0
16	20231130	183400	484518570	2975	2975	2975	2975	0
17	20231130	183300	484518570	2975	2975	2975	2975	0
18	20231130	183200	484518570	2975	2975	2975	2975	0
19	20231130	183100	484518570	2975	2975	2975	2975	0
20	20231130	183000	484518570	2975	2975	2975	2975	0
21	20231130	182900	484518570	2975	2975	2975	2975	0
22	20231130	182800	484518570	2975	2975	2975	2975	0
23	20231130	182700	484518570	2975	2975	2975	2975	0
24	20231130	182600	484518570	2975	2975	2975	2975	0
25	20231130	182500	484518570	2975	2975	2975	2975	0
26	20231130	182400	484518570	2975	2975	2975	2975	0
27	20231130	182300	484518570	2975	2975	2975	2975	0
28	20231130	182200	484518570	2975	2975	2975	2975	0
29	20231130	182100	484518570	2975	2975	2975	2975	0
30	20231130	182000	484518570	2975	2975	2975	2975	0
31	20231130	181900	484518570	2975	2975	2975	2975	0
32	20231130	181800	484518570	2975	2975	2975	2975	4086
33	20231130	181700	484518570	2975	2975	2975	2975	0
34	20231130	181600	484518570	2975	2975	2975	2975	0
35	20231130	181500	484518570	2975	2975	2975	2975	0
36	20231130	181400	484518570	2975	2975	2975	2975	0
37	20231130	181300	484518570	2975	2975	2975	2975	0
38	20231130	181200	484518570	2975	2975	2975	2975	0
39	20231130	181100	484518570	2975	2975	2975	2975	0
40	20231130	181000	484518570	2975	2975	2975	2975	0
41	20231130	180900	484518570	2975	2975	2975	2975	0
42	20231130	180800	484518570	2975	2975	2975	2975	0
43	20231130	180700	484518570	2975	2975	2975	2975	0
44	20231130	180600	484518570	2975	2975	2975	2975	0
45	20231130	180500	484518570	2975	2975	2975	2975	0
46	20231130	180400	484518570	2975	2975	2975	2975	0
47	20231130	180300	484518570	2975	2975	2975	2975	0
48	20231130	180200	484518570	2975	2975	2975	2975	0
49	20231130	180100	484518570	2975	2975	2975	2975	0
50	20231130	180000	484518570	2975	2975	2975	2975	0
51	20231130	175900	484518570	2975	2975	2975	2975	0
52	20231130	175800	484518570	2975	2975	2975	2975	0
53	20231130	175700	484518570	2975	2975	2975	2975	0
54	20231130	175600	484518570	2975	2975	2975	2975	0
55	20231130	175500	484518570	2975	2975	2975	2975	0
56	20231130	175400	484518570	2975	2975	2975	2975	0
57	20231130	175300	484518570	2975	2975	2975	2975	0
58	20231130	175200	484518570	2975	2975	2975	2975	0
59	20231130	175100	484518570	2975	2975	2975	2975	0
60	20231130	175000	484518570	2975	2975	2975	2975	0
61	20231130	174900	484518570	2975	2975	2975	2975	0
62	20231130	174800	484518570	2975	2975	2975	2975	4086
63	20231130	174700	484518570	2975	2975	2975	2975	0
64	20231130	174600	484518570	2975	2975	2975	2975	0
65	20231130	174500	484518570	2975	2975	2975	2975	0
66	20231130	174400	484518570	2975	2975	2975	2975	0
67	20231130	174300	484518570	2975	2975	2975	2975	0
68	20231130	174200	484518570	2975	2975	2975	2975	0
69	20231130	174100	484518570	2975	2975	2975	2975	0
70	20231130	174000	484518570	2975	2975	2975	2975	0
71	20231130	173900	484518570	2975	2975	2975	2975	0
72	20231130	173800	484518570	2975	2975	2975	2975	0
73	20231130	173700	484518570	2975	2975	2975	2975	0
74	20231130	173600	484518570	2975	2975	2975	2975	0
75	20231130	173500	484518570	2975	2975	2975	2975	0
76	20231130	173400	484518570	2975	2975	2975	2975	0
77	20231130	173300	484518570	2975	2975	2975	2975	0
78	20231130	173200	484518570	2975	2975	2975	2975	0
79	20231130	173100	484518570	2975	2975	2975	2975	0
80	20231130	173000	484518570	2975	2975	2975	2975	0
81	20231130	172900	484518570	2975	2975	2975	2975	0
82	20231130	172800	484518570	2975	2975	2975	2975	0
83	20231130	172700	484518570	2975	2975	2975	2975	0
84	20231130	172600	484518570	2975	2975	2975	2975	0
85	20231130	172500	484518570	2975	2975	2975	2975	0
86	20231130	172400	484518570	2975	2975	2975	2975	0
87	20231130	172300	484518570	2975	2975	2975	2975	0
88	20231130	172200	484518570	2975	2975	2975	2975	0
89	20231130	172100	484518570	2975	2975	2975	2975	0
90	20231130	172000	484518570	2975	2975	2975	2975	0
91	20231130	171900	484518570	2975	2975	2975	2975	0
92	20231130	171800	484518570	2975	2975	2975	2975	4086
93	20231130	171700	484518570	2975	2975	2975	2975	0
94	20231130	171600	484518570	2975	2975	2975	2975	0
95	20231130	171500	484518570	2975	2975	2975	2975	0
96	20231130	171400	484518570	2975	2975	2975	2975	0
97	20231130	171300	484518570	2975	2975	2975	2975	0
98	20231130	171200	484518570	2975	2975	2975	2975	0
99	20231130	171100	484518570	2975	2975	2975	2975	0
100	20231130	171000	484518570	2975	2975	2975	2975	0
101	20231130	170900	484518570	2975	2975	2975	2975	0
102	20231130	170800	484518570	2975	2975	2975	2975	0
103	20231130	170700	484518570	2975	2975	2975	2975	0
104	20231130	170600	484518570	2975	2975	2975	2975	0
105	20231130	170500	484518570	2975	2975	2975	2975	0
106	20231130	170400	484518570	2975	2975	2975	2975	0
107	20231130	170300	484518570	2975	2975	2975	2975	0
108	20231130	170200	484518570	2975	2975	2975	2975	0
109	20231130	170100	484518570	2975	2975	2975	2975	0
110	20231130	170000	484518570	2975	2975	2975	2975	0
111	20231130	165900	484518570	2975	2975	2975	2975	0
112	20231130	165800	484518570	2975	2975	2975	2975	0
113	20231130	165700	484518570	2975	2975	2975	2975	0
114	20231130	165600	484518570	2975	2975	2975	2975	0
115	20231130	165500	484518570	2975	2975	2975	2975	0
116	20231130	165400	484518570	2975	2975	2975	2975	0
117	20231130	165300	484518570	2975	2975	2975	2975	0
118	20231130	165200	484518570	2975	2975	2975	2975	0
119	20231130	165100	484518570	2975	2975	2975	2975	0
120	20231130	165000	484518570	2975	2975	2975	2975	0
121	20231130	164900	484518570	2975	2975	2975	2975	0
122	20231130	164800	484518570	2975	2975	2975	2975	4086
123	20231130	164700	484518570	2975	2975	2975	2975	0
124	20231130	164600	484518570	2975	2975	2975	2975	0
125	20231130	164500	484518570	2975	2975	2975	2975	0
126	20231130	164400	484518570	2975	2975	2975	2975	0
127	20231130	164300	484518570	2975	2975	2975	2975	0
128	20231130	164200	484518570	2975	2975	2975	2975	0
129	20231130	164100	484518570	2975	2975	2975	2975	0
130	20231130	164000	484518570	2975	2975	2975	2975	0
131	20231130	163900	484518570	2975	2975	2975	2975	0
132	20231130	163800	484518570	2975	2975	2975	2975	0
133	20231130	163700	484518570	2975	2975	2975	2975	0
134	20231130	163600	484518570	2975	2975	2975	2975	0
135	20231130	163500	484518570	2975	2975	2975	2975	0
136	20231130	163400	484518570	2975	2975	2975	2975	0
137	20231130	163300	484518570	2975	2975	2975	2975	0
138	20231130	163200	484518570	2975	2975	2975	2975	0
139	20231130	163100	484518570	2975	2975	2975	2975	0
140	20231130	163000	484518570	2975	2975	2975	2975	0
141	20231130	162900	484518570	2975	2975	2975	2975	0
142	20231130	162800	484518570	2975	2975	2975	2975	0
143	20231130	162700	484518570	2975	2975	2975	2975	0
144	20231130	162600	484518570	2975	2975	2975	2975	0
145	20231130	162500	484518570	2975	2975	2975	2975	0
146	20231130	162400	484518570	2975	2975	2975	2975	0
147	20231130	162300	484518570	2975	2975	2975	2975	0
148	20231130	162200	484518570	2975	2975	2975	2975	0
149	20231130	162100	484518570	2975	2975	2975	2975	0
150	20231130	162000	484518570	2975	2975	2975	2975	0
151	20231130	161900	484518570	2975	2975	2975	2975	0
152	20231130	161800	484518570	2975	2975	2975	2975	4086
153	20231130	161700	484518570	2975	2975	2975	2975	0
154	20231130	161600	484518570	2975	2975	2975	2975	0
155	20231130	161500	484518570	2975	2975	2975	2975	0
156	20231130	161400	484518570	2975	2975	2975	2975	0
157	20231130	161300	484518570	2975	2975	2975	2975	0
158	20231130	161200	484518570	2975	2975	2975	2975	0
159	20231130	161100	484518570	2975	2975	2975	2975	0
160	20231130	161000	484518570	2975	2975	2975	2975	0
161	20231130	160900	484518570	2975	2975	2975	2975	0
162	20231130	160800	484518570	2975	2975	2975	2975	0
163	20231130	160700	484518570	2975	2975	2975	2975	0
164	20231130	160600	484518570	2975	2975	2975	2975	0
165	20231130	160500	484518570	2975	2975	2975	2975	0
166	20231130	160400	484518570	2975	2975	2975	2975	0
167	20231130	160300	484518570	2975	2975	2975	2975	0
168	20231130	160200	484518570	2975	2975	2975	2975	0
169	20231130	160100	484518570	2975	2975	2975	2975	0
170	20231130	160000	484518570	2975	2975	2975	2975	0
171	20231130	155900	484518570	2975	2975	2975	2975	0
172	20231130	155800	484518570	2975	2975	2975	2975	0
173	20231130	155700	484518570	2975	2975	2975	2975	0
174	20231130	155600	484518570	2975	2975	2975	2975	0
175	20231130	155500	484518570	2975	2975	2975	2975	0
176	20231130	155400	484518570	2975	2975	2975	2975	0
177	20231130	155300	484518570	2975	2975	2975	2975	0
178	20231130	155200	484518570	2975	2975	2975	2975	0
179	20231130	155100	484518570	2975	2975	2975	2975	0
180	20231130	155000	484518570	2975	2975	2975	2975	0
181	20231130	154900	484518570	2975	2975	2975	2975	0
182	20231130	154800	484518570	2975	2975	2975	2975	4086
183	20231130	154700	484518570	2975	2975	2975	2975	0
184	20231130	154600	484518570	2975	2975	2975	2975	0
185	20231130	154500	484518570	2975	2975	2975	2975	0
186	20231130	154400	484518570	2975	2975	2975	2975	0
187	20231130	154300	484518570	2975	2975	2975	2975	0
188	20231130	154200	484518570	2975	2975	2975	2975	0
189	20231130	154100	484518570	2975	2975	2975	2975	0
190	20231130	154000	484518570	2975	2975	2975	2975	0
191	20231130	153900	484518570	2975	2975	2975	2975	0
192	20231130	153800	484518570	2975	2975	2975	2975	0
193	20231130	153700	484518570	2975	2975	2975	2975	0
194	20231130	153600	484518570	2975	2975	2975	2975	0
195	20231130	153500	484518570	2975	2975	2975	2975	0
196	20231130	153400	484518570	2975	2975	2975	2975	0
197	20231130	153300	484518570	2975	2975	2975	2975	0
198	20231130	153200	484518570	2975	2975	2975	2975	0
199	20231130	153100	484518570	2975	2975	2975	2975	0
200	20231130	153000	484518570	2975	2975	2975	2975	4086
201	20231130	152900	472362720	2975	2975	2975	2975	0
202	20231130	152800	472362720	2975	2975	2975	2975	0
203	20231130	152700	472362720	2975	2975	2975	2975	0
204	20231130	152600	472362720	2975	2975	2975	2975	0
205	20231130	152500	472362720	2975	2975	2975	2975	0
206	20231130	152400	472362720	2975	2975	2975	2975	0
207	20231130	152300	472362720	2975	2975	2975	2975	0
208	20231130	152200	472362720	2975	2975	2975	2975	0
209	20231130	152100	472362720	2975	2975	2975	2975	0
210	20231130	152000	472362720	2975	2975	2975	2975	0
211	20231130	151900	472362720	2975	2980	2980	2975	131
212	20231130	151800	471972495	2980	2980	2980	2975	122
213	20231130	151700	471609435	2975	2970	2975	2970	345
214	20231130	151600	470583560	2975	2980	2980	2975	168
215	20231130	151500	470083685	2975	2975	2975	2975	0
216	20231130	151400	470083685	2975	2975	2975	2975	0
217	20231130	151300	470083685	2975	2975	2975	2970	2405
218	20231130	151200	462940460	2980	2975	2980	2975	153
219	20231130	151100	462485265	2975	2975	2975	2975	2706
220	20231130	151000	454434915	2970	2970	2970	2970	3037
221	20231130	150900	445415025	2970	2970	2970	2965	1376
222	20231130	150800	441329805	2970	2965	2970	2965	35
223	20231130	150700	441225930	2970	2970	2970	2970	0
224	20231130	150600	441225930	2970	2970	2970	2970	502
225	20231130	150500	439734990	2965	2965	2965	2965	10
226	20231130	150400	439705340	2965	2965	2965	2965	2496
227	20231130	150300	432304700	2960	2965	2965	2960	3948
228	20231130	150200	420614910	2965	2965	2965	2965	4133
229	20231130	150100	408360565	2970	2965	2970	2965	496
230	20231130	150000	406888245	2970	2970	2970	2965	136
231	20231130	145900	406484825	2970	2970	2970	2970	105
232	20231130	145800	406172975	2965	2970	2970	2965	1544
233	20231130	145700	401591920	2970	2970	2970	2970	1205
234	20231130	145600	398013070	2970	2970	2970	2970	20
235	20231130	145500	397953670	2965	2965	2965	2965	101
236	20231130	145400	397654205	2975	2975	2975	2975	30
237	20231130	145300	397564955	2975	2975	2975	2975	0
238	20231130	145200	397564955	2975	2975	2975	2975	4
239	20231130	145100	397553055	2960	2965	2965	2960	4000
240	20231130	145000	385710285	2975	2970	2975	2965	921
241	20231130	144900	382975010	2970	2970	2970	2970	147
242	20231130	144800	382538420	2965	2965	2965	2965	0
243	20231130	144700	382538420	2965	2965	2965	2965	0
244	20231130	144600	382538420	2965	2965	2965	2965	200
245	20231130	144500	381945420	2965	2970	2970	2965	335
246	20231130	144400	380952095	2970	2970	2970	2970	10
247	20231130	144300	380922395	2960	2960	2960	2960	0
248	20231130	144200	380922395	2960	2965	2965	2960	52
249	20231130	144100	380768225	2960	2960	2960	2960	1799
250	20231130	144000	375443185	2960	2965	2970	2960	575
251	20231130	143900	373736885	2965	2965	2965	2965	2387
252	20231130	143800	366659430	2965	2960	2965	2960	1001
253	20231130	143700	363696465	2960	2960	2960	2960	1
254	20231130	143600	363693505	2965	2965	2965	2965	0
255	20231130	143500	363693505	2965	2965	2965	2965	2700
256	20231130	143400	355688005	2965	2965	2965	2965	0
257	20231130	143300	355688005	2965	2970	2970	2965	321
258	20231130	143200	354734640	2970	2970	2970	2970	1
259	20231130	143100	354731670	2970	2970	2970	2970	2
260	20231130	143000	354725730	2965	2965	2965	2965	0
261	20231130	142900	354725730	2965	2965	2965	2965	806
262	20231130	142800	352335940	2965	2965	2965	2965	26
263	20231130	142700	352258850	2965	2965	2965	2965	0
264	20231130	142600	352258850	2965	2965	2965	2965	136
265	20231130	142500	351855610	2965	2965	2965	2965	0
266	20231130	142400	351855610	2965	2965	2965	2965	0
267	20231130	142300	351855610	2965	2965	2965	2965	0
268	20231130	142200	351855610	2965	2965	2965	2965	0
269	20231130	142100	351855610	2965	2965	2965	2965	82
270	20231130	142000	351612480	2965	2965	2965	2965	0
271	20231130	141900	351612480	2965	2965	2965	2965	0
272	20231130	141800	351612480	2965	2965	2965	2965	0
273	20231130	141700	351612480	2965	2970	2970	2965	1166
274	20231130	141600	348155285	2965	2965	2965	2965	0
275	20231130	141500	348155285	2965	2970	2975	2965	801
276	20231130	141400	345780155	2965	2965	2965	2965	200
277	20231130	141300	345187155	2965	2965	2965	2965	250
278	20231130	141200	344445905	2975	2975	2975	2975	0
279	20231130	141100	344445905	2975	2970	2975	2970	5
280	20231130	141000	344431050	2960	2960	2960	2960	0
281	20231130	140900	344431050	2960	2965	2965	2960	180
282	20231130	140800	343898045	2975	2965	2975	2965	10
283	20231130	140700	343868385	2975	2965	2975	2965	246
284	20231130	140600	343138865	2960	2960	2960	2960	0
285	20231130	140500	343138865	2960	2960	2960	2960	0
286	20231130	140400	343138865	2960	2960	2960	2960	0
287	20231130	140300	343138865	2960	2965	2965	2960	197
288	20231130	140200	342555730	2970	2970	2970	2970	3
289	20231130	140100	342546820	2975	2975	2975	2975	3
290	20231130	140000	342537895	2960	2960	2960	2960	690
291	20231130	135900	340495495	2960	2960	2960	2960	50
292	20231130	135800	340347495	2960	2960	2960	2960	0
293	20231130	135700	340347495	2960	2960	2960	2960	100
294	20231130	135600	340051495	2960	2960	2960	2960	0
295	20231130	135500	340051495	2960	2975	2975	2960	41
296	20231130	135400	339929820	2960	2960	2960	2960	1889
297	20231130	135300	334338380	2960	2960	2960	2960	0
298	20231130	135200	334338380	2960	2970	2970	2960	2064
299	20231130	135100	328212110	2960	2960	2960	2960	100
300	20231130	135000	327916110	2960	2965	2965	2960	400
301	20231130	134900	326732035	2965	2965	2965	2965	15
302	20231130	134800	326687560	2965	2965	2965	2965	100
303	20231130	134700	326391060	2970	2970	2970	2970	0
304	20231130	134600	326391060	2970	2970	2970	2970	0
305	20231130	134500	326391060	2970	2960	2970	2960	5
306	20231130	134400	326376250	2965	2970	2970	2965	501
307	20231130	134300	324890780	2970	2970	2970	2970	4
308	20231130	134200	324878900	2965	2965	2965	2965	682
309	20231130	134100	322856770	2965	2965	2965	2965	4
310	20231130	134000	322844910	2970	2970	2970	2970	1
311	20231130	133900	322841940	2970	2970	2970	2970	32
312	20231130	133800	322746900	2970	2970	2970	2970	300
313	20231130	133700	321855900	2970	2970	2970	2970	114
314	20231130	133600	321517320	2970	2970	2970	2970	69
315	20231130	133500	321312390	2970	2970	2970	2970	138
316	20231130	133400	320902530	2970	2970	2970	2970	50
317	20231130	133300	320754030	2975	2975	2975	2975	10
318	20231130	133200	320724280	2975	2975	2975	2975	25
319	20231130	133100	320649905	2975	2975	2975	2975	0
320	20231130	133000	320649905	2975	2975	2975	2975	1
321	20231130	132900	320646930	2975	2975	2975	2975	4
322	20231130	132800	320635030	2975	2975	2975	2975	426
323	20231130	132700	319367680	2970	2965	2970	2965	41
324	20231130	132600	319245915	2970	2970	2970	2970	1010
325	20231130	132500	316246215	2970	2970	2970	2970	9
326	20231130	132400	316219485	2970	2970	2970	2970	109
327	20231130	132300	315895755	2965	2965	2965	2965	3
328	20231130	132200	315886860	2965	2965	2965	2965	0
329	20231130	132100	315886860	2965	2965	2965	2965	0
330	20231130	132000	315886860	2965	2965	2965	2965	0
331	20231130	131900	315886860	2965	2965	2965	2965	866
332	20231130	131800	313319170	2965	2965	2965	2965	0
333	20231130	131700	313319170	2965	2965	2965	2965	1000
334	20231130	131600	310354170	2965	2965	2965	2965	0
335	20231130	131500	310354170	2965	2965	2965	2965	1
336	20231130	131400	310351205	2965	2965	2965	2965	101
337	20231130	131300	310051740	2970	2970	2970	2970	1
338	20231130	131200	310048770	2960	2960	2960	2960	0
339	20231130	131100	310048770	2960	2960	2960	2960	0
340	20231130	131000	310048770	2960	2960	2960	2960	0
341	20231130	130900	310048770	2960	2960	2960	2960	0
342	20231130	130800	310048770	2960	2960	2960	2960	100
343	20231130	130700	309752770	2960	2970	2970	2960	10
344	20231130	130600	309723090	2965	2965	2965	2965	2000
345	20231130	130500	303793090	2970	2970	2970	2970	248
346	20231130	130400	303056530	2975	2975	2975	2975	0
347	20231130	130300	303056530	2975	2975	2975	2975	16
348	20231130	130200	303008930	2975	2975	2975	2975	3
349	20231130	130100	303000005	2975	2975	2975	2975	0
350	20231130	130000	303000005	2975	2975	2975	2975	0
351	20231130	125900	303000005	2975	2975	2975	2975	0
352	20231130	125800	303000005	2975	2970	2975	2965	264
353	20231130	125700	302216650	2970	2975	2975	2970	2
354	20231130	125600	302210705	2975	2975	2975	2975	17
355	20231130	125500	302160130	2975	2975	2975	2975	0
356	20231130	125400	302160130	2975	2975	2975	2975	1
357	20231130	125300	302157155	2975	2970	2975	2970	1001
358	20231130	125200	299184180	2965	2965	2965	2965	1500
359	20231130	125100	294736680	2965	2965	2965	2965	300
360	20231130	125000	293847180	2965	2965	2965	2965	0
361	20231130	124900	293847180	2965	2965	2965	2965	100
362	20231130	124800	293550680	2965	2965	2965	2965	34
363	20231130	124700	293449870	2975	2975	2975	2975	0
364	20231130	124600	293449870	2975	2975	2975	2975	5
365	20231130	124500	293434995	2970	2970	2970	2970	63
366	20231130	124400	293247885	2970	2970	2970	2970	337
367	20231130	124300	292246995	2970	2970	2970	2970	0
368	20231130	124200	292246995	2970	2970	2970	2970	300
369	20231130	124100	291355995	2970	2970	2970	2970	0
370	20231130	124000	291355995	2970	2970	2970	2970	500
371	20231130	123900	289870995	2970	2970	2970	2970	0
372	20231130	123800	289870995	2970	2970	2970	2970	0
373	20231130	123700	289870995	2970	2970	2970	2970	0
374	20231130	123600	289870995	2970	2970	2970	2970	1
375	20231130	123500	289868025	2985	2985	2985	2985	0
376	20231130	123400	289868025	2985	2985	2985	2985	0
377	20231130	123300	289868025	2985	2985	2985	2985	0
378	20231130	123200	289868025	2985	2985	2985	2985	0
379	20231130	123100	289868025	2985	2985	2985	2985	0
380	20231130	123000	289868025	2985	2985	2985	2985	0
381	20231130	122900	289868025	2985	2985	2985	2985	0
382	20231130	122800	289868025	2985	2985	2985	2985	1
383	20231130	122700	289865040	2985	2975	2985	2975	249
384	20231130	122600	289124245	2965	2965	2965	2965	0
385	20231130	122500	289124245	2965	2965	2965	2965	1
386	20231130	122400	289121280	2970	2970	2970	2970	1428
387	20231130	122300	284880120	2970	2975	2975	2970	1551
388	20231130	122200	280273645	2970	2970	2970	2970	156
389	20231130	122100	279810325	2975	2975	2975	2975	0
390	20231130	122000	279810325	2975	2980	2980	2975	1172
391	20231130	121900	276323620	2980	2980	2980	2980	76
392	20231130	121800	276097140	2975	2975	2975	2975	2000
393	20231130	121700	270147140	2975	2975	2975	2975	3
394	20231130	121600	270138215	2975	2975	2975	2975	0
395	20231130	121500	270138215	2975	2975	2975	2975	0
396	20231130	121400	270138215	2975	2975	2975	2975	39
397	20231130	121300	270022190	2975	2975	2975	2975	263
398	20231130	121200	269239765	2980	2980	2980	2980	0
399	20231130	121100	269239765	2980	2980	2980	2980	0
400	20231130	121000	269239765	2980	2980	2980	2980	0
401	20231130	120900	269239765	2980	2980	2980	2980	200
402	20231130	120800	268643765	2985	2985	2985	2985	0
403	20231130	120700	268643765	2985	2985	2985	2985	0
404	20231130	120600	268643765	2985	2985	2985	2985	0
405	20231130	120500	268643765	2985	2985	2985	2985	0
406	20231130	120400	268643765	2985	2985	2985	2985	0
407	20231130	120300	268643765	2985	2985	2985	2985	1
408	20231130	120200	268640780	2975	2975	2975	2975	15
409	20231130	120100	268596155	2990	2990	2990	2990	100
410	20231130	120000	268297155	2990	2990	2990	2990	440
411	20231130	115900	266981555	2990	2980	2990	2980	2
412	20231130	115800	266975585	2975	2980	2980	2975	981
413	20231130	115700	264056905	2985	2985	2985	2985	13
414	20231130	115600	264018100	2985	2985	2985	2985	0
415	20231130	115500	264018100	2985	2985	2985	2985	798
416	20231130	115400	261636070	2990	2990	2990	2990	0
417	20231130	115300	261636070	2990	2990	2990	2990	0
418	20231130	115200	261636070	2990	2990	2990	2990	1
419	20231130	115100	261633080	2990	2990	2990	2990	195
420	20231130	115000	261050030	2990	2990	2990	2990	91
421	20231130	114900	260777940	2990	2990	2990	2990	20
422	20231130	114800	260718140	2995	2995	2995	2995	1751
423	20231130	114700	255473895	2995	2995	2995	2995	0
424	20231130	114600	255473895	2995	2995	2995	2995	1
425	20231130	114500	255470900	2995	2995	2995	2995	14
426	20231130	114400	255428970	2995	2995	2995	2995	89
427	20231130	114300	255162415	2995	2990	2995	2990	454
428	20231130	114200	253803905	2995	2990	2995	2990	260
429	20231130	114100	253026500	2990	2990	2990	2990	0
430	20231130	114000	253026500	2990	2990	2990	2990	0
431	20231130	113900	253026500	2990	2990	2990	2990	0
432	20231130	113800	253026500	2990	2990	2990	2990	2
433	20231130	113700	253020520	2990	2990	2990	2990	405
434	20231130	113600	251809570	2990	2990	2990	2990	1000
435	20231130	113500	248819570	2990	2990	2990	2990	37
436	20231130	113400	248708940	2990	2990	2990	2990	6
437	20231130	113300	248691000	2990	2985	2990	2985	275
438	20231130	113200	247870095	2980	2985	2985	2980	138
439	20231130	113100	247458180	2985	2985	2985	2985	6
440	20231130	113000	247440270	2985	2985	2985	2985	200
441	20231130	112900	246843270	2985	2985	2985	2985	200
442	20231130	112800	246246270	2985	2980	2985	2980	600
443	20231130	112700	244455770	2980	2980	2980	2980	0
444	20231130	112600	244455770	2980	2980	2980	2980	0
445	20231130	112500	244455770	2980	2980	2980	2980	0
446	20231130	112400	244455770	2980	2985	2985	2980	493
447	20231130	112300	242984630	2980	2980	2980	2980	0
448	20231130	112200	242984630	2980	2980	2980	2980	100
449	20231130	112100	242686630	2980	2980	2980	2980	0
450	20231130	112000	242686630	2980	2980	2980	2980	1676
451	20231130	111900	237692150	2980	2980	2980	2980	0
452	20231130	111800	237692150	2980	2975	2980	2975	51
453	20231130	111700	237540420	2975	2975	2975	2975	0
454	20231130	111600	237540420	2975	2980	2980	2975	4
455	20231130	111500	237528505	2980	2980	2980	2980	0
456	20231130	111400	237528505	2980	2980	2980	2980	10
457	20231130	111300	237498705	2970	2970	2970	2970	200
458	20231130	111200	236904705	2970	2970	2970	2970	0
459	20231130	111100	236904705	2970	2975	2975	2970	5020
460	20231130	111000	221989920	2975	2975	2975	2975	0
461	20231130	110900	221989920	2975	2975	2975	2975	0
462	20231130	110800	221989920	2975	2975	2975	2975	106
463	20231130	110700	221674570	2975	2975	2975	2975	10
464	20231130	110600	221644820	2975	2975	2975	2975	11
465	20231130	110500	221612095	2975	2975	2975	2975	12
466	20231130	110400	221576395	2980	2980	2980	2980	0
467	20231130	110300	221576395	2980	2980	2980	2980	21
468	20231130	110200	221513815	2980	2980	2980	2980	0
469	20231130	110100	221513815	2980	2980	2980	2980	0
470	20231130	110000	221513815	2980	2980	2980	2980	0
471	20231130	105900	221513815	2980	2980	2980	2980	7
472	20231130	105800	221492955	2980	2980	2980	2980	0
473	20231130	105700	221492955	2980	2980	2980	2980	200
474	20231130	105600	220896955	2980	2980	2980	2980	0
475	20231130	105500	220896955	2980	2980	2980	2980	0
476	20231130	105400	220896955	2980	2980	2980	2980	39
477	20231130	105300	220780735	2980	2980	2980	2980	0
478	20231130	105200	220780735	2980	2980	2980	2980	141
479	20231130	105100	220360555	2975	2970	2980	2970	1335
480	20231130	105000	216394925	2970	2970	2970	2970	0
481	20231130	104900	216394925	2970	2970	2970	2970	50
482	20231130	104800	216246425	2970	2970	2970	2970	1
483	20231130	104700	216243455	2980	2980	2980	2980	0
484	20231130	104600	216243455	2980	2980	2980	2980	0
485	20231130	104500	216243455	2980	2980	2980	2980	2
486	20231130	104400	216237495	2965	2965	2965	2965	595
487	20231130	104300	214473320	2970	2975	2975	2970	499
488	20231130	104200	212991175	2980	2975	2980	2975	1537
489	20231130	104100	208418550	2980	2980	2980	2980	0
490	20231130	104000	208418550	2980	2980	2980	2980	210
491	20231130	103900	207792750	2985	2985	2985	2985	723
492	20231130	103800	205634595	2985	2980	2985	2980	2182
493	20231130	103700	199126325	2985	2980	2985	2980	683
494	20231130	103600	197090765	2980	2980	2980	2980	175
495	20231130	103500	196569265	2980	2980	2980	2980	50
496	20231130	103400	196420265	2980	2980	2980	2980	26
497	20231130	103300	196342785	2980	2980	2980	2980	100
498	20231130	103200	196044785	2980	2980	2980	2980	0
499	20231130	103100	196044785	2980	2980	2980	2980	7
500	20231130	103000	196023925	2980	2975	2980	2975	335
501	20231130	102900	195027210	2970	2970	2970	2970	2843
502	20231130	102800	186583500	2970	2970	2970	2970	0
503	20231130	102700	186583500	2970	2970	2970	2970	1003
504	20231130	102600	183604590	2970	2970	2970	2970	0
505	20231130	102500	183604590	2970	2970	2970	2970	137
506	20231130	102400	183197700	2970	2970	2970	2970	0
507	20231130	102300	183197700	2970	2975	2975	2970	32
508	20231130	102200	183102610	2970	2970	2970	2970	1099
509	20231130	102100	179838580	2975	2975	2975	2975	1
510	20231130	102000	179835605	2970	2970	2970	2970	0
511	20231130	101900	179835605	2970	2970	2970	2970	14
512	20231130	101800	179794025	2970	2970	2970	2970	24
513	20231130	101700	179722745	2975	2975	2975	2975	3
514	20231130	101600	179713820	2965	2965	2965	2965	0
515	20231130	101500	179713820	2965	2965	2965	2965	513
516	20231130	101400	178192775	2965	2970	2970	2965	254
517	20231130	101300	177438415	2970	2970	2970	2970	50
518	20231130	101200	177289915	2970	2970	2970	2970	0
519	20231130	101100	177289915	2970	2970	2970	2970	3000
520	20231130	101000	168379915	2970	2970	2970	2970	68
521	20231130	100900	168177955	2970	2970	2970	2970	0
522	20231130	100800	168177955	2970	2970	2970	2970	0
523	20231130	100700	168177955	2970	2970	2970	2970	0
524	20231130	100600	168177955	2970	2970	2970	2970	0
525	20231130	100500	168177955	2970	2965	2970	2965	1250
526	20231130	100400	164468205	2965	2965	2965	2965	450
527	20231130	100300	163133955	2975	2970	2975	2970	3018
528	20231130	100200	154170405	2975	2975	2975	2975	311
529	20231130	100100	153245180	2975	2970	2975	2970	12
530	20231130	100000	153209535	2975	2975	2975	2975	0
531	20231130	095900	153209535	2975	2975	2975	2975	1
532	20231130	095800	153206560	2975	2975	2975	2975	0
533	20231130	095700	153206560	2975	2970	2975	2970	958
534	20231130	095600	150359045	2975	2975	2975	2975	0
535	20231130	095500	150359045	2975	2980	2980	2975	11
536	20231130	095400	150326315	2975	2975	2975	2975	209
537	20231130	095300	149704540	2970	2965	2970	2965	3334
538	20231130	095200	139803560	2965	2965	2965	2965	0
539	20231130	095100	139803560	2965	2965	2965	2965	5
540	20231130	095000	139788735	2965	2965	2965	2965	50
541	20231130	094900	139640485	2965	2965	2965	2965	40
542	20231130	094800	139521885	2960	2960	2960	2960	1849
543	20231130	094700	134048845	2960	2960	2960	2960	1003
544	20231130	094600	131079965	2970	2970	2970	2970	0
545	20231130	094500	131079965	2970	2970	2970	2970	0
546	20231130	094400	131079965	2970	2970	2970	2970	101
547	20231130	094300	130779995	2970	2970	2970	2970	736
548	20231130	094200	128594075	2955	2970	2970	2955	160
549	20231130	094100	128121230	2950	2965	2965	2950	6825
550	20231130	094000	107942135	2960	2960	2960	2960	0
551	20231130	093900	107942135	2960	2965	2965	2960	16
552	20231130	093800	107894765	2960	2970	2970	2960	3069
553	20231130	093700	98810335	2970	2965	2970	2965	1356
554	20231130	093600	94789750	2965	2970	2970	2965	6
555	20231130	093500	94771955	2965	2965	2970	2965	111
556	20231130	093400	94442835	2965	2965	2965	2965	167
557	20231130	093300	93947680	2965	2965	2965	2965	2460
558	20231130	093200	86653780	2965	2965	2965	2965	0
559	20231130	093100	86653780	2965	2965	2965	2965	0
560	20231130	093000	86653780	2965	2965	2965	2965	2357
561	20231130	092900	79665275	2965	2965	2965	2965	1239
562	20231130	092800	75991640	2975	2965	2975	2965	14
563	20231130	092700	75950090	2975	2975	2975	2975	0
564	20231130	092600	75950090	2975	2970	2975	2970	675
565	20231130	092500	73942740	2970	2970	2970	2970	149
566	20231130	092400	73500210	2965	2965	2965	2965	10
567	20231130	092300	73470560	2975	2975	2975	2975	0
568	20231130	092200	73470560	2975	2975	2975	2975	2522
569	20231130	092100	65967610	2975	2975	2975	2975	200
570	20231130	092000	65372610	2975	2975	2975	2975	140
571	20231130	091900	64956110	2975	2975	2975	2975	0
572	20231130	091800	64956110	2975	2975	2975	2975	0
573	20231130	091700	64956110	2975	2970	2975	2960	927
574	20231130	091600	62204320	2975	2975	2975	2975	500
575	20231130	091500	60716820	2975	2975	2975	2975	674
576	20231130	091400	58711670	2975	2975	2975	2975	2
577	20231130	091300	58705720	2975	2965	2975	2960	364
578	20231130	091200	57626595	2965	2965	2965	2965	214
579	20231130	091100	56992085	2965	2980	2980	2960	1411
580	20231130	091000	52795705	2980	2985	2985	2980	456
581	20231130	090900	51435825	2985	2985	2990	2985	524
582	20231130	090800	49871660	2990	2975	2990	2975	1339
583	20231130	090700	45877825	2975	2975	2980	2975	1082
584	20231130	090600	42656320	2975	2975	2975	2975	100
585	20231130	090500	42358820	2975	2975	2975	2950	3894
586	20231130	090400	30814495	2960	2985	2985	2960	3141
587	20231130	090300	21468850	2985	2975	2985	2975	229
588	20231130	090200	20786535	2975	2965	2975	2965	908
589	20231130	090100	18089760	2965	2960	2965	2960	1211
590	20231130	090000	14504195	2960	2950	2960	2950	4914