KissMeData/095270/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	200000	49080600	5350	5350	5350	5350	46
3	20231130	195900	49080600	5350	5350	5350	5350	0
4	20231130	195800	49080600	5350	5350	5350	5350	0
5	20231130	195700	49080600	5350	5350	5350	5350	0
6	20231130	195600	49080600	5350	5350	5350	5350	0
7	20231130	195500	49080600	5350	5350	5350	5350	0
8	20231130	195400	49080600	5350	5350	5350	5350	0
9	20231130	195300	49080600	5350	5350	5350	5350	0
10	20231130	195200	49080600	5350	5350	5350	5350	0
11	20231130	195100	49080600	5350	5350	5350	5350	0
12	20231130	195000	49080600	5350	5350	5350	5350	0
13	20231130	194900	49080600	5350	5350	5350	5350	0
14	20231130	194800	49080600	5350	5350	5350	5350	0
15	20231130	194700	49080600	5350	5350	5350	5350	0
16	20231130	194600	49080600	5350	5350	5350	5350	0
17	20231130	194500	49080600	5350	5350	5350	5350	0
18	20231130	194400	49080600	5350	5350	5350	5350	0
19	20231130	194300	49080600	5350	5350	5350	5350	0
20	20231130	194200	49080600	5350	5350	5350	5350	0
21	20231130	194100	49080600	5350	5350	5350	5350	0
22	20231130	194000	49080600	5350	5350	5350	5350	0
23	20231130	193900	49080600	5350	5350	5350	5350	0
24	20231130	193800	49080600	5350	5350	5350	5350	0
25	20231130	193700	49080600	5350	5350	5350	5350	0
26	20231130	193600	49080600	5350	5350	5350	5350	0
27	20231130	193500	49080600	5350	5350	5350	5350	0
28	20231130	193400	49080600	5350	5350	5350	5350	0
29	20231130	193300	49080600	5350	5350	5350	5350	0
30	20231130	193200	49080600	5350	5350	5350	5350	0
31	20231130	193100	49080600	5350	5350	5350	5350	0
32	20231130	193000	49080600	5350	5350	5350	5350	46
33	20231130	192900	49080600	5350	5350	5350	5350	0
34	20231130	192800	49080600	5350	5350	5350	5350	0
35	20231130	192700	49080600	5350	5350	5350	5350	0
36	20231130	192600	49080600	5350	5350	5350	5350	0
37	20231130	192500	49080600	5350	5350	5350	5350	0
38	20231130	192400	49080600	5350	5350	5350	5350	0
39	20231130	192300	49080600	5350	5350	5350	5350	0
40	20231130	192200	49080600	5350	5350	5350	5350	0
41	20231130	192100	49080600	5350	5350	5350	5350	0
42	20231130	192000	49080600	5350	5350	5350	5350	0
43	20231130	191900	49080600	5350	5350	5350	5350	0
44	20231130	191800	49080600	5350	5350	5350	5350	0
45	20231130	191700	49080600	5350	5350	5350	5350	0
46	20231130	191600	49080600	5350	5350	5350	5350	0
47	20231130	191500	49080600	5350	5350	5350	5350	0
48	20231130	191400	49080600	5350	5350	5350	5350	0
49	20231130	191300	49080600	5350	5350	5350	5350	0
50	20231130	191200	49080600	5350	5350	5350	5350	0
51	20231130	191100	49080600	5350	5350	5350	5350	0
52	20231130	191000	49080600	5350	5350	5350	5350	0
53	20231130	190900	49080600	5350	5350	5350	5350	0
54	20231130	190800	49080600	5350	5350	5350	5350	0
55	20231130	190700	49080600	5350	5350	5350	5350	0
56	20231130	190600	49080600	5350	5350	5350	5350	0
57	20231130	190500	49080600	5350	5350	5350	5350	0
58	20231130	190400	49080600	5350	5350	5350	5350	0
59	20231130	190300	49080600	5350	5350	5350	5350	0
60	20231130	190200	49080600	5350	5350	5350	5350	0
61	20231130	190100	49080600	5350	5350	5350	5350	0
62	20231130	190000	49080600	5350	5350	5350	5350	46
63	20231130	185900	49080600	5350	5350	5350	5350	0
64	20231130	185800	49080600	5350	5350	5350	5350	0
65	20231130	185700	49080600	5350	5350	5350	5350	0
66	20231130	185600	49080600	5350	5350	5350	5350	0
67	20231130	185500	49080600	5350	5350	5350	5350	0
68	20231130	185400	49080600	5350	5350	5350	5350	0
69	20231130	185300	49080600	5350	5350	5350	5350	0
70	20231130	185200	49080600	5350	5350	5350	5350	0
71	20231130	185100	49080600	5350	5350	5350	5350	0
72	20231130	185000	49080600	5350	5350	5350	5350	0
73	20231130	184900	49080600	5350	5350	5350	5350	0
74	20231130	184800	49080600	5350	5350	5350	5350	0
75	20231130	184700	49080600	5350	5350	5350	5350	0
76	20231130	184600	49080600	5350	5350	5350	5350	0
77	20231130	184500	49080600	5350	5350	5350	5350	0
78	20231130	184400	49080600	5350	5350	5350	5350	0
79	20231130	184300	49080600	5350	5350	5350	5350	0
80	20231130	184200	49080600	5350	5350	5350	5350	0
81	20231130	184100	49080600	5350	5350	5350	5350	0
82	20231130	184000	49080600	5350	5350	5350	5350	0
83	20231130	183900	49080600	5350	5350	5350	5350	0
84	20231130	183800	49080600	5350	5350	5350	5350	0
85	20231130	183700	49080600	5350	5350	5350	5350	0
86	20231130	183600	49080600	5350	5350	5350	5350	0
87	20231130	183500	49080600	5350	5350	5350	5350	0
88	20231130	183400	49080600	5350	5350	5350	5350	0
89	20231130	183300	49080600	5350	5350	5350	5350	0
90	20231130	183200	49080600	5350	5350	5350	5350	0
91	20231130	183100	49080600	5350	5350	5350	5350	0
92	20231130	183000	49080600	5350	5350	5350	5350	46
93	20231130	182900	49080600	5350	5350	5350	5350	0
94	20231130	182800	49080600	5350	5350	5350	5350	0
95	20231130	182700	49080600	5350	5350	5350	5350	0
96	20231130	182600	49080600	5350	5350	5350	5350	0
97	20231130	182500	49080600	5350	5350	5350	5350	0
98	20231130	182400	49080600	5350	5350	5350	5350	0
99	20231130	182300	49080600	5350	5350	5350	5350	0
100	20231130	182200	49080600	5350	5350	5350	5350	0
101	20231130	182100	49080600	5350	5350	5350	5350	0
102	20231130	182000	49080600	5350	5350	5350	5350	0
103	20231130	181900	49080600	5350	5350	5350	5350	0
104	20231130	181800	49080600	5350	5350	5350	5350	0
105	20231130	181700	49080600	5350	5350	5350	5350	0
106	20231130	181600	49080600	5350	5350	5350	5350	0
107	20231130	181500	49080600	5350	5350	5350	5350	0
108	20231130	181400	49080600	5350	5350	5350	5350	0
109	20231130	181300	49080600	5350	5350	5350	5350	0
110	20231130	181200	49080600	5350	5350	5350	5350	0
111	20231130	181100	49080600	5350	5350	5350	5350	0
112	20231130	181000	49080600	5350	5350	5350	5350	0
113	20231130	180900	49080600	5350	5350	5350	5350	0
114	20231130	180800	49080600	5350	5350	5350	5350	0
115	20231130	180700	49080600	5350	5350	5350	5350	0
116	20231130	180600	49080600	5350	5350	5350	5350	0
117	20231130	180500	49080600	5350	5350	5350	5350	0
118	20231130	180400	49080600	5350	5350	5350	5350	0
119	20231130	180300	49080600	5350	5350	5350	5350	0
120	20231130	180200	49080600	5350	5350	5350	5350	0
121	20231130	180100	49080600	5350	5350	5350	5350	0
122	20231130	180000	49080600	5350	5350	5350	5350	46
123	20231130	175900	49080600	5350	5350	5350	5350	0
124	20231130	175800	49080600	5350	5350	5350	5350	0
125	20231130	175700	49080600	5350	5350	5350	5350	0
126	20231130	175600	49080600	5350	5350	5350	5350	0
127	20231130	175500	49080600	5350	5350	5350	5350	0
128	20231130	175400	49080600	5350	5350	5350	5350	0
129	20231130	175300	49080600	5350	5350	5350	5350	0
130	20231130	175200	49080600	5350	5350	5350	5350	0
131	20231130	175100	49080600	5350	5350	5350	5350	0
132	20231130	175000	49080600	5350	5350	5350	5350	0
133	20231130	174900	49080600	5350	5350	5350	5350	0
134	20231130	174800	49080600	5350	5350	5350	5350	0
135	20231130	174700	49080600	5350	5350	5350	5350	0
136	20231130	174600	49080600	5350	5350	5350	5350	0
137	20231130	174500	49080600	5350	5350	5350	5350	0
138	20231130	174400	49080600	5350	5350	5350	5350	0
139	20231130	174300	49080600	5350	5350	5350	5350	0
140	20231130	174200	49080600	5350	5350	5350	5350	0
141	20231130	174100	49080600	5350	5350	5350	5350	0
142	20231130	174000	49080600	5350	5350	5350	5350	0
143	20231130	173900	49080600	5350	5350	5350	5350	0
144	20231130	173800	49080600	5350	5350	5350	5350	0
145	20231130	173700	49080600	5350	5350	5350	5350	0
146	20231130	173600	49080600	5350	5350	5350	5350	0
147	20231130	173500	49080600	5350	5350	5350	5350	0
148	20231130	173400	49080600	5350	5350	5350	5350	0
149	20231130	173300	49080600	5350	5350	5350	5350	0
150	20231130	173200	49080600	5350	5350	5350	5350	0
151	20231130	173100	49080600	5350	5350	5350	5350	0
152	20231130	173000	49080600	5350	5350	5350	5350	46
153	20231130	172900	49080600	5350	5350	5350	5350	0
154	20231130	172800	49080600	5350	5350	5350	5350	0
155	20231130	172700	49080600	5350	5350	5350	5350	0
156	20231130	172600	49080600	5350	5350	5350	5350	0
157	20231130	172500	49080600	5350	5350	5350	5350	0
158	20231130	172400	49080600	5350	5350	5350	5350	0
159	20231130	172300	49080600	5350	5350	5350	5350	0
160	20231130	172200	49080600	5350	5350	5350	5350	0
161	20231130	172100	49080600	5350	5350	5350	5350	0
162	20231130	172000	49080600	5350	5350	5350	5350	0
163	20231130	171900	49080600	5350	5350	5350	5350	0
164	20231130	171800	49080600	5350	5350	5350	5350	0
165	20231130	171700	49080600	5350	5350	5350	5350	0
166	20231130	171600	49080600	5350	5350	5350	5350	0
167	20231130	171500	49080600	5350	5350	5350	5350	0
168	20231130	171400	49080600	5350	5350	5350	5350	0
169	20231130	171300	49080600	5350	5350	5350	5350	0
170	20231130	171200	49080600	5350	5350	5350	5350	0
171	20231130	171100	49080600	5350	5350	5350	5350	0
172	20231130	171000	49080600	5350	5350	5350	5350	0
173	20231130	170900	49080600	5350	5350	5350	5350	0
174	20231130	170800	49080600	5350	5350	5350	5350	0
175	20231130	170700	49080600	5350	5350	5350	5350	0
176	20231130	170600	49080600	5350	5350	5350	5350	0
177	20231130	170500	49080600	5350	5350	5350	5350	0
178	20231130	170400	49080600	5350	5350	5350	5350	0
179	20231130	170300	49080600	5350	5350	5350	5350	0
180	20231130	170200	49080600	5350	5350	5350	5350	0
181	20231130	170100	49080600	5350	5350	5350	5350	0
182	20231130	170000	49080600	5350	5350	5350	5350	46
183	20231130	165900	49080600	5350	5350	5350	5350	0
184	20231130	165800	49080600	5350	5350	5350	5350	0
185	20231130	165700	49080600	5350	5350	5350	5350	0
186	20231130	165600	49080600	5350	5350	5350	5350	0
187	20231130	165500	49080600	5350	5350	5350	5350	0
188	20231130	165400	49080600	5350	5350	5350	5350	0
189	20231130	165300	49080600	5350	5350	5350	5350	0
190	20231130	165200	49080600	5350	5350	5350	5350	0
191	20231130	165100	49080600	5350	5350	5350	5350	0
192	20231130	165000	49080600	5350	5350	5350	5350	0
193	20231130	164900	49080600	5350	5350	5350	5350	0
194	20231130	164800	49080600	5350	5350	5350	5350	0
195	20231130	164700	49080600	5350	5350	5350	5350	0
196	20231130	164600	49080600	5350	5350	5350	5350	0
197	20231130	164500	49080600	5350	5350	5350	5350	0
198	20231130	164400	49080600	5350	5350	5350	5350	0
199	20231130	164300	49080600	5350	5350	5350	5350	0
200	20231130	164200	49080600	5350	5350	5350	5350	0
201	20231130	164100	49080600	5350	5350	5350	5350	0
202	20231130	164000	49080600	5350	5350	5350	5350	0
203	20231130	163900	49080600	5350	5350	5350	5350	0
204	20231130	163800	49080600	5350	5350	5350	5350	0
205	20231130	163700	49080600	5350	5350	5350	5350	0
206	20231130	163600	49080600	5350	5350	5350	5350	0
207	20231130	163500	49080600	5350	5350	5350	5350	0
208	20231130	163400	49080600	5350	5350	5350	5350	0
209	20231130	163300	49080600	5350	5350	5350	5350	0
210	20231130	163200	49080600	5350	5350	5350	5350	0
211	20231130	163100	49080600	5350	5350	5350	5350	0
212	20231130	163000	49080600	5350	5350	5350	5350	46
213	20231130	162900	49080600	5350	5350	5350	5350	0
214	20231130	162800	49080600	5350	5350	5350	5350	0
215	20231130	162700	49080600	5350	5350	5350	5350	0
216	20231130	162600	49080600	5350	5350	5350	5350	0
217	20231130	162500	49080600	5350	5350	5350	5350	0
218	20231130	162400	49080600	5350	5350	5350	5350	0
219	20231130	162300	49080600	5350	5350	5350	5350	0
220	20231130	162200	49080600	5350	5350	5350	5350	0
221	20231130	162100	49080600	5350	5350	5350	5350	0
222	20231130	162000	49080600	5350	5350	5350	5350	0
223	20231130	161900	49080600	5350	5350	5350	5350	0
224	20231130	161800	49080600	5350	5350	5350	5350	0
225	20231130	161700	49080600	5350	5350	5350	5350	0
226	20231130	161600	49080600	5350	5350	5350	5350	0
227	20231130	161500	49080600	5350	5350	5350	5350	0
228	20231130	161400	49080600	5350	5350	5350	5350	0
229	20231130	161300	49080600	5350	5350	5350	5350	0
230	20231130	161200	49080600	5350	5350	5350	5350	0
231	20231130	161100	49080600	5350	5350	5350	5350	0
232	20231130	161000	49080600	5350	5350	5350	5350	0
233	20231130	160900	49080600	5350	5350	5350	5350	0
234	20231130	160800	49080600	5350	5350	5350	5350	0
235	20231130	160700	49080600	5350	5350	5350	5350	0
236	20231130	160600	49080600	5350	5350	5350	5350	0
237	20231130	160500	49080600	5350	5350	5350	5350	0
238	20231130	160400	49080600	5350	5350	5350	5350	0
239	20231130	160300	49080600	5350	5350	5350	5350	0
240	20231130	160200	49080600	5350	5350	5350	5350	0
241	20231130	160100	49080600	5350	5350	5350	5350	0
242	20231130	160000	49080600	5350	5350	5350	5350	46
243	20231130	155900	49080600	5350	5350	5350	5350	0
244	20231130	155800	49080600	5350	5350	5350	5350	0
245	20231130	155700	49080600	5350	5350	5350	5350	0
246	20231130	155600	49080600	5350	5350	5350	5350	0
247	20231130	155500	49080600	5350	5350	5350	5350	0
248	20231130	155400	49080600	5350	5350	5350	5350	0
249	20231130	155300	49080600	5350	5350	5350	5350	0
250	20231130	155200	49080600	5350	5350	5350	5350	0
251	20231130	155100	49080600	5350	5350	5350	5350	0
252	20231130	155000	49080600	5350	5350	5350	5350	0
253	20231130	154900	49080600	5350	5350	5350	5350	0
254	20231130	154800	49080600	5350	5350	5350	5350	0
255	20231130	154700	49080600	5350	5350	5350	5350	0
256	20231130	154600	49080600	5350	5350	5350	5350	0
257	20231130	154500	49080600	5350	5350	5350	5350	0
258	20231130	154400	49080600	5350	5350	5350	5350	0
259	20231130	154300	49080600	5350	5350	5350	5350	0
260	20231130	154200	49080600	5350	5350	5350	5350	0
261	20231130	154100	49080600	5350	5350	5350	5350	0
262	20231130	154000	49080600	5350	5350	5350	5350	0
263	20231130	153900	49080600	5350	5350	5350	5350	0
264	20231130	153800	49080600	5350	5350	5350	5350	0
265	20231130	153700	49080600	5350	5350	5350	5350	0
266	20231130	153600	49080600	5350	5350	5350	5350	0
267	20231130	153500	49080600	5350	5350	5350	5350	0
268	20231130	153400	49080600	5350	5350	5350	5350	0
269	20231130	153300	49080600	5350	5350	5350	5350	0
270	20231130	153200	49080600	5350	5350	5350	5350	0
271	20231130	153100	49080600	5350	5350	5350	5350	0
272	20231130	153000	49080600	5350	5350	5350	5350	92
273	20231130	152900	48834500	5340	5340	5340	5340	0
274	20231130	152800	48834500	5340	5340	5340	5340	0
275	20231130	152700	48834500	5340	5340	5340	5340	0
276	20231130	152600	48834500	5340	5340	5340	5340	0
277	20231130	152500	48834500	5340	5340	5340	5340	0
278	20231130	152400	48834500	5340	5340	5340	5340	0
279	20231130	152300	48834500	5340	5340	5340	5340	0
280	20231130	152200	48834500	5340	5340	5340	5340	0
281	20231130	152100	48834500	5340	5340	5340	5340	0
282	20231130	152000	48834500	5340	5340	5340	5340	0
283	20231130	151900	48834500	5340	5350	5350	5310	465
284	20231130	151800	46364320	5360	5360	5360	5360	0
285	20231130	151700	46364320	5360	5360	5360	5360	0
286	20231130	151600	46364320	5360	5360	5360	5360	0
287	20231130	151500	46364320	5360	5360	5360	5360	18
288	20231130	151400	46267840	5350	5340	5350	5340	2
289	20231130	151300	46257150	5350	5350	5350	5350	0
290	20231130	151200	46257150	5350	5350	5350	5350	16
291	20231130	151100	46171550	5350	5350	5350	5350	0
292	20231130	151000	46171550	5350	5350	5350	5350	0
293	20231130	150900	46171550	5350	5350	5350	5350	17
294	20231130	150800	46080600	5310	5310	5310	5310	3
295	20231130	150700	46064670	5350	5350	5350	5350	0
296	20231130	150600	46064670	5350	5350	5350	5350	0
297	20231130	150500	46064670	5350	5350	5350	5350	0
298	20231130	150400	46064670	5350	5350	5350	5350	0
299	20231130	150300	46064670	5350	5350	5350	5350	0
300	20231130	150200	46064670	5350	5350	5350	5350	22
301	20231130	150100	45946970	5310	5310	5310	5310	0
302	20231130	150000	45946970	5310	5310	5310	5310	0
303	20231130	145900	45946970	5310	5310	5310	5310	0
304	20231130	145800	45946970	5310	5330	5330	5310	989
305	20231130	145700	40695360	5360	5360	5360	5360	0
306	20231130	145600	40695360	5360	5360	5360	5360	0
307	20231130	145500	40695360	5360	5360	5360	5360	0
308	20231130	145400	40695360	5360	5360	5360	5360	0
309	20231130	145300	40695360	5360	5360	5360	5360	0
310	20231130	145200	40695360	5360	5360	5360	5360	0
311	20231130	145100	40695360	5360	5360	5360	5360	0
312	20231130	145000	40695360	5360	5360	5360	5360	0
313	20231130	144900	40695360	5360	5360	5360	5360	0
314	20231130	144800	40695360	5360	5360	5360	5360	0
315	20231130	144700	40695360	5360	5360	5360	5360	0
316	20231130	144600	40695360	5360	5360	5360	5360	0
317	20231130	144500	40695360	5360	5360	5360	5360	0
318	20231130	144400	40695360	5360	5360	5360	5360	0
319	20231130	144300	40695360	5360	5360	5360	5360	0
320	20231130	144200	40695360	5360	5360	5360	5360	0
321	20231130	144100	40695360	5360	5360	5360	5360	0
322	20231130	144000	40695360	5360	5360	5360	5360	0
323	20231130	143900	40695360	5360	5360	5360	5360	0
324	20231130	143800	40695360	5360	5360	5360	5360	0
325	20231130	143700	40695360	5360	5360	5360	5360	0
326	20231130	143600	40695360	5360	5360	5360	5360	0
327	20231130	143500	40695360	5360	5360	5360	5360	0
328	20231130	143400	40695360	5360	5360	5360	5360	0
329	20231130	143300	40695360	5360	5360	5360	5360	0
330	20231130	143200	40695360	5360	5360	5360	5360	0
331	20231130	143100	40695360	5360	5360	5360	5360	0
332	20231130	143000	40695360	5360	5360	5360	5360	0
333	20231130	142900	40695360	5360	5360	5360	5360	0
334	20231130	142800	40695360	5360	5360	5360	5360	2
335	20231130	142700	40684640	5360	5360	5360	5360	0
336	20231130	142600	40684640	5360	5360	5360	5360	0
337	20231130	142500	40684640	5360	5360	5360	5360	0
338	20231130	142400	40684640	5360	5360	5360	5360	0
339	20231130	142300	40684640	5360	5360	5360	5360	0
340	20231130	142200	40684640	5360	5360	5360	5360	0
341	20231130	142100	40684640	5360	5360	5360	5360	0
342	20231130	142000	40684640	5360	5360	5360	5360	0
343	20231130	141900	40684640	5360	5360	5360	5360	0
344	20231130	141800	40684640	5360	5360	5360	5360	0
345	20231130	141700	40684640	5360	5360	5360	5360	0
346	20231130	141600	40684640	5360	5360	5360	5360	0
347	20231130	141500	40684640	5360	5360	5360	5360	0
348	20231130	141400	40684640	5360	5360	5360	5360	0
349	20231130	141300	40684640	5360	5360	5360	5360	0
350	20231130	141200	40684640	5360	5360	5360	5360	0
351	20231130	141100	40684640	5360	5360	5360	5360	0
352	20231130	141000	40684640	5360	5360	5360	5360	0
353	20231130	140900	40684640	5360	5360	5360	5360	0
354	20231130	140800	40684640	5360	5360	5360	5360	0
355	20231130	140700	40684640	5360	5360	5360	5360	0
356	20231130	140600	40684640	5360	5360	5360	5360	0
357	20231130	140500	40684640	5360	5360	5360	5360	0
358	20231130	140400	40684640	5360	5360	5360	5360	1
359	20231130	140300	40679280	5330	5330	5330	5330	0
360	20231130	140200	40679280	5330	5330	5330	5330	0
361	20231130	140100	40679280	5330	5330	5330	5330	0
362	20231130	140000	40679280	5330	5330	5330	5330	0
363	20231130	135900	40679280	5330	5330	5330	5330	0
364	20231130	135800	40679280	5330	5330	5330	5330	0
365	20231130	135700	40679280	5330	5330	5330	5330	0
366	20231130	135600	40679280	5330	5330	5330	5330	0
367	20231130	135500	40679280	5330	5330	5330	5330	0
368	20231130	135400	40679280	5330	5330	5330	5330	0
369	20231130	135300	40679280	5330	5330	5330	5330	0
370	20231130	135200	40679280	5330	5330	5330	5330	0
371	20231130	135100	40679280	5330	5330	5330	5330	0
372	20231130	135000	40679280	5330	5330	5330	5330	0
373	20231130	134900	40679280	5330	5330	5330	5330	0
374	20231130	134800	40679280	5330	5330	5330	5330	0
375	20231130	134700	40679280	5330	5330	5330	5330	0
376	20231130	134600	40679280	5330	5330	5330	5330	0
377	20231130	134500	40679280	5330	5330	5330	5330	0
378	20231130	134400	40679280	5330	5330	5330	5330	0
379	20231130	134300	40679280	5330	5330	5330	5330	0
380	20231130	134200	40679280	5330	5330	5330	5330	0
381	20231130	134100	40679280	5330	5330	5330	5330	0
382	20231130	134000	40679280	5330	5330	5330	5330	0
383	20231130	133900	40679280	5330	5330	5330	5330	0
384	20231130	133800	40679280	5330	5330	5330	5330	0
385	20231130	133700	40679280	5330	5330	5330	5330	2
386	20231130	133600	40668620	5330	5330	5330	5330	0
387	20231130	133500	40668620	5330	5330	5330	5330	0
388	20231130	133400	40668620	5330	5330	5330	5330	0
389	20231130	133300	40668620	5330	5330	5330	5330	0
390	20231130	133200	40668620	5330	5330	5330	5330	0
391	20231130	133100	40668620	5330	5330	5330	5330	0
392	20231130	133000	40668620	5330	5330	5330	5330	0
393	20231130	132900	40668620	5330	5330	5330	5330	0
394	20231130	132800	40668620	5330	5330	5330	5330	0
395	20231130	132700	40668620	5330	5330	5330	5330	0
396	20231130	132600	40668620	5330	5330	5330	5330	0
397	20231130	132500	40668620	5330	5330	5330	5330	0
398	20231130	132400	40668620	5330	5330	5330	5330	0
399	20231130	132300	40668620	5330	5330	5330	5330	0
400	20231130	132200	40668620	5330	5330	5330	5330	0
401	20231130	132100	40668620	5330	5330	5330	5330	0
402	20231130	132000	40668620	5330	5330	5330	5330	0
403	20231130	131900	40668620	5330	5330	5330	5330	0
404	20231130	131800	40668620	5330	5330	5330	5330	0
405	20231130	131700	40668620	5330	5330	5330	5330	0
406	20231130	131600	40668620	5330	5330	5330	5330	0
407	20231130	131500	40668620	5330	5330	5330	5330	0
408	20231130	131400	40668620	5330	5330	5330	5330	0
409	20231130	131300	40668620	5330	5330	5330	5330	0
410	20231130	131200	40668620	5330	5330	5330	5330	0
411	20231130	131100	40668620	5330	5330	5330	5330	0
412	20231130	131000	40668620	5330	5330	5330	5330	0
413	20231130	130900	40668620	5330	5330	5330	5330	0
414	20231130	130800	40668620	5330	5330	5330	5330	0
415	20231130	130700	40668620	5330	5330	5330	5330	0
416	20231130	130600	40668620	5330	5330	5330	5330	0
417	20231130	130500	40668620	5330	5330	5330	5330	0
418	20231130	130400	40668620	5330	5330	5330	5330	0
419	20231130	130300	40668620	5330	5330	5330	5330	0
420	20231130	130200	40668620	5330	5330	5330	5330	0
421	20231130	130100	40668620	5330	5330	5330	5330	0
422	20231130	130000	40668620	5330	5330	5330	5330	0
423	20231130	125900	40668620	5330	5330	5330	5330	0
424	20231130	125800	40668620	5330	5330	5330	5330	0
425	20231130	125700	40668620	5330	5330	5330	5330	0
426	20231130	125600	40668620	5330	5330	5330	5330	0
427	20231130	125500	40668620	5330	5330	5330	5330	0
428	20231130	125400	40668620	5330	5330	5330	5330	0
429	20231130	125300	40668620	5330	5330	5330	5330	0
430	20231130	125200	40668620	5330	5330	5330	5330	0
431	20231130	125100	40668620	5330	5330	5330	5330	0
432	20231130	125000	40668620	5330	5330	5330	5330	0
433	20231130	124900	40668620	5330	5330	5330	5330	0
434	20231130	124800	40668620	5330	5330	5330	5330	0
435	20231130	124700	40668620	5330	5330	5330	5330	0
436	20231130	124600	40668620	5330	5330	5330	5330	0
437	20231130	124500	40668620	5330	5330	5330	5330	0
438	20231130	124400	40668620	5330	5330	5330	5330	0
439	20231130	124300	40668620	5330	5330	5330	5330	0
440	20231130	124200	40668620	5330	5330	5330	5330	0
441	20231130	124100	40668620	5330	5330	5330	5330	0
442	20231130	124000	40668620	5330	5330	5330	5330	0
443	20231130	123900	40668620	5330	5330	5330	5330	1
444	20231130	123800	40663290	5310	5310	5310	5260	3056
445	20231130	123700	24446150	5330	5330	5330	5330	0
446	20231130	123600	24446150	5330	5330	5330	5330	0
447	20231130	123500	24446150	5330	5330	5330	5330	0
448	20231130	123400	24446150	5330	5330	5330	5330	0
449	20231130	123300	24446150	5330	5330	5330	5330	18
450	20231130	123200	24350210	5330	5330	5330	5330	0
451	20231130	123100	24350210	5330	5330	5330	5330	0
452	20231130	123000	24350210	5330	5330	5330	5330	0
453	20231130	122900	24350210	5330	5330	5330	5330	0
454	20231130	122800	24350210	5330	5330	5330	5330	0
455	20231130	122700	24350210	5330	5330	5330	5330	0
456	20231130	122600	24350210	5330	5330	5330	5330	0
457	20231130	122500	24350210	5330	5330	5330	5330	0
458	20231130	122400	24350210	5330	5330	5330	5330	0
459	20231130	122300	24350210	5330	5330	5330	5330	0
460	20231130	122200	24350210	5330	5330	5330	5330	100
461	20231130	122100	23817210	5330	5330	5330	5330	0
462	20231130	122000	23817210	5330	5330	5330	5330	0
463	20231130	121900	23817210	5330	5330	5330	5330	0
464	20231130	121800	23817210	5330	5330	5330	5330	0
465	20231130	121700	23817210	5330	5330	5330	5330	0
466	20231130	121600	23817210	5330	5330	5330	5330	0
467	20231130	121500	23817210	5330	5330	5330	5330	0
468	20231130	121400	23817210	5330	5330	5330	5330	0
469	20231130	121300	23817210	5330	5330	5330	5330	0
470	20231130	121200	23817210	5330	5330	5330	5330	0
471	20231130	121100	23817210	5330	5330	5330	5330	0
472	20231130	121000	23817210	5330	5330	5330	5330	0
473	20231130	120900	23817210	5330	5330	5330	5330	0
474	20231130	120800	23817210	5330	5330	5330	5330	0
475	20231130	120700	23817210	5330	5330	5330	5330	0
476	20231130	120600	23817210	5330	5330	5330	5330	0
477	20231130	120500	23817210	5330	5330	5330	5330	0
478	20231130	120400	23817210	5330	5330	5330	5330	0
479	20231130	120300	23817210	5330	5330	5330	5330	0
480	20231130	120200	23817210	5330	5330	5330	5330	0
481	20231130	120100	23817210	5330	5330	5330	5330	0
482	20231130	120000	23817210	5330	5330	5330	5330	0
483	20231130	115900	23817210	5330	5330	5330	5330	0
484	20231130	115800	23817210	5330	5330	5330	5330	0
485	20231130	115700	23817210	5330	5330	5330	5330	0
486	20231130	115600	23817210	5330	5330	5330	5330	0
487	20231130	115500	23817210	5330	5330	5330	5330	0
488	20231130	115400	23817210	5330	5330	5330	5330	0
489	20231130	115300	23817210	5330	5330	5330	5330	0
490	20231130	115200	23817210	5330	5330	5330	5330	0
491	20231130	115100	23817210	5330	5330	5330	5330	0
492	20231130	115000	23817210	5330	5330	5330	5330	0
493	20231130	114900	23817210	5330	5330	5330	5330	0
494	20231130	114800	23817210	5330	5330	5330	5330	0
495	20231130	114700	23817210	5330	5330	5330	5330	0
496	20231130	114600	23817210	5330	5330	5330	5330	0
497	20231130	114500	23817210	5330	5330	5330	5330	0
498	20231130	114400	23817210	5330	5330	5330	5330	0
499	20231130	114300	23817210	5330	5330	5330	5330	0
500	20231130	114200	23817210	5330	5330	5330	5330	0
501	20231130	114100	23817210	5330	5330	5330	5330	0
502	20231130	114000	23817210	5330	5330	5330	5330	6
503	20231130	113900	23785230	5330	5330	5330	5330	1
504	20231130	113800	23779900	5330	5330	5330	5330	0
505	20231130	113700	23779900	5330	5330	5330	5330	0
506	20231130	113600	23779900	5330	5330	5330	5330	0
507	20231130	113500	23779900	5330	5330	5330	5330	0
508	20231130	113400	23779900	5330	5330	5330	5330	0
509	20231130	113300	23779900	5330	5330	5330	5330	0
510	20231130	113200	23779900	5330	5330	5330	5330	0
511	20231130	113100	23779900	5330	5330	5330	5330	0
512	20231130	113000	23779900	5330	5330	5330	5330	0
513	20231130	112900	23779900	5330	5330	5330	5330	0
514	20231130	112800	23779900	5330	5330	5330	5330	0
515	20231130	112700	23779900	5330	5330	5330	5330	0
516	20231130	112600	23779900	5330	5330	5330	5330	0
517	20231130	112500	23779900	5330	5330	5330	5330	0
518	20231130	112400	23779900	5330	5330	5330	5330	0
519	20231130	112300	23779900	5330	5330	5330	5330	0
520	20231130	112200	23779900	5330	5330	5330	5330	0
521	20231130	112100	23779900	5330	5330	5330	5330	0
522	20231130	112000	23779900	5330	5330	5330	5330	0
523	20231130	111900	23779900	5330	5330	5330	5330	0
524	20231130	111800	23779900	5330	5330	5330	5330	0
525	20231130	111700	23779900	5330	5330	5330	5330	0
526	20231130	111600	23779900	5330	5330	5330	5330	0
527	20231130	111500	23779900	5330	5330	5330	5330	0
528	20231130	111400	23779900	5330	5330	5330	5330	0
529	20231130	111300	23779900	5330	5330	5330	5330	0
530	20231130	111200	23779900	5330	5330	5330	5330	0
531	20231130	111100	23779900	5330	5330	5330	5330	0
532	20231130	111000	23779900	5330	5330	5330	5330	0
533	20231130	110900	23779900	5330	5330	5330	5330	4
534	20231130	110800	23758580	5330	5330	5330	5330	4
535	20231130	110700	23737260	5330	5330	5330	5330	4
536	20231130	110600	23715940	5330	5330	5330	5330	4
537	20231130	110500	23694620	5330	5330	5330	5330	4
538	20231130	110400	23673300	5330	5330	5330	5330	4
539	20231130	110300	23651980	5330	5330	5330	5330	0
540	20231130	110200	23651980	5330	5330	5330	5330	6
541	20231130	110100	23620000	5310	5320	5320	5310	381
542	20231130	110000	21596880	5330	5330	5330	5330	0
543	20231130	105900	21596880	5330	5330	5330	5330	0
544	20231130	105800	21596880	5330	5330	5330	5330	9
545	20231130	105700	21548910	5310	5310	5310	5310	0
546	20231130	105600	21548910	5310	5310	5310	5310	0
547	20231130	105500	21548910	5310	5310	5310	5310	0
548	20231130	105400	21548910	5310	5310	5310	5310	0
549	20231130	105300	21548910	5310	5310	5310	5310	0
550	20231130	105200	21548910	5310	5310	5310	5310	0
551	20231130	105100	21548910	5310	5310	5310	5310	0
552	20231130	105000	21548910	5310	5310	5310	5310	0
553	20231130	104900	21548910	5310	5310	5310	5310	0
554	20231130	104800	21548910	5310	5310	5310	5310	0
555	20231130	104700	21548910	5310	5310	5310	5310	0
556	20231130	104600	21548910	5310	5310	5310	5310	0
557	20231130	104500	21548910	5310	5310	5310	5310	0
558	20231130	104400	21548910	5310	5310	5310	5310	0
559	20231130	104300	21548910	5310	5310	5310	5310	0
560	20231130	104200	21548910	5310	5320	5320	5310	300
561	20231130	104100	19955590	5310	5310	5310	5310	0
562	20231130	104000	19955590	5310	5310	5310	5310	0
563	20231130	103900	19955590	5310	5310	5310	5310	0
564	20231130	103800	19955590	5310	5310	5310	5310	0
565	20231130	103700	19955590	5310	5310	5310	5310	0
566	20231130	103600	19955590	5310	5310	5310	5310	0
567	20231130	103500	19955590	5310	5310	5310	5310	0
568	20231130	103400	19955590	5310	5310	5310	5310	0
569	20231130	103300	19955590	5310	5310	5310	5310	0
570	20231130	103200	19955590	5310	5310	5310	5310	0
571	20231130	103100	19955590	5310	5310	5310	5310	0
572	20231130	103000	19955590	5310	5310	5310	5310	0
573	20231130	102900	19955590	5310	5310	5310	5310	0
574	20231130	102800	19955590	5310	5310	5310	5310	0
575	20231130	102700	19955590	5310	5310	5310	5310	0
576	20231130	102600	19955590	5310	5310	5310	5310	0
577	20231130	102500	19955590	5310	5310	5310	5310	0
578	20231130	102400	19955590	5310	5310	5310	5310	0
579	20231130	102300	19955590	5310	5310	5310	5310	0
580	20231130	102200	19955590	5310	5310	5310	5310	0
581	20231130	102100	19955590	5310	5310	5310	5310	0
582	20231130	102000	19955590	5310	5310	5310	5310	0
583	20231130	101900	19955590	5310	5310	5310	5310	0
584	20231130	101800	19955590	5310	5310	5310	5310	0
585	20231130	101700	19955590	5310	5310	5310	5310	0
586	20231130	101600	19955590	5310	5310	5310	5310	0
587	20231130	101500	19955590	5310	5310	5310	5310	0
588	20231130	101400	19955590	5310	5310	5310	5310	0
589	20231130	101300	19955590	5310	5310	5310	5310	0
590	20231130	101200	19955590	5310	5310	5310	5310	0
591	20231130	101100	19955590	5310	5310	5310	5310	0
592	20231130	101000	19955590	5310	5310	5310	5310	0
593	20231130	100900	19955590	5310	5310	5310	5310	0
594	20231130	100800	19955590	5310	5310	5310	5310	0
595	20231130	100700	19955590	5310	5380	5380	5310	707
596	20231130	100600	16159040	5380	5380	5380	5380	0
597	20231130	100500	16159040	5380	5380	5380	5380	0
598	20231130	100400	16159040	5380	5380	5380	5380	0
599	20231130	100300	16159040	5380	5380	5380	5380	0
600	20231130	100200	16159040	5380	5380	5380	5380	0
601	20231130	100100	16159040	5380	5380	5380	5380	0
602	20231130	100000	16159040	5380	5380	5380	5380	0
603	20231130	095900	16159040	5380	5380	5380	5380	0
604	20231130	095800	16159040	5380	5380	5380	5380	0
605	20231130	095700	16159040	5380	5380	5380	5380	0
606	20231130	095600	16159040	5380	5380	5380	5380	0
607	20231130	095500	16159040	5380	5380	5380	5380	0
608	20231130	095400	16159040	5380	5380	5380	5380	1571
609	20231130	095300	7707060	5380	5380	5380	5380	0
610	20231130	095200	7707060	5380	5380	5380	5380	0
611	20231130	095100	7707060	5380	5380	5380	5380	0
612	20231130	095000	7707060	5380	5380	5380	5380	0
613	20231130	094900	7707060	5380	5380	5380	5380	0
614	20231130	094800	7707060	5380	5380	5380	5380	1
615	20231130	094700	7701680	5400	5380	5400	5380	91
616	20231130	094600	7212080	5410	5410	5410	5410	0
617	20231130	094500	7212080	5410	5410	5410	5410	30
618	20231130	094400	7049780	5430	5430	5430	5430	0
619	20231130	094300	7049780	5430	5430	5430	5430	0
620	20231130	094200	7049780	5430	5430	5430	5430	0
621	20231130	094100	7049780	5430	5430	5430	5430	0
622	20231130	094000	7049780	5430	5430	5430	5430	0
623	20231130	093900	7049780	5430	5430	5430	5430	0
624	20231130	093800	7049780	5430	5430	5430	5430	0
625	20231130	093700	7049780	5430	5430	5430	5430	0
626	20231130	093600	7049780	5430	5430	5430	5430	0
627	20231130	093500	7049780	5430	5430	5430	5430	0
628	20231130	093400	7049780	5430	5430	5430	5430	0
629	20231130	093300	7049780	5430	5430	5430	5430	1
630	20231130	093200	7044350	5380	5380	5380	5380	0
631	20231130	093100	7044350	5380	5380	5380	5380	0
632	20231130	093000	7044350	5380	5380	5380	5380	0
633	20231130	092900	7044350	5380	5380	5380	5380	0
634	20231130	092800	7044350	5380	5380	5380	5380	0
635	20231130	092700	7044350	5380	5380	5380	5380	0
636	20231130	092600	7044350	5380	5380	5380	5380	0
637	20231130	092500	7044350	5380	5380	5380	5380	0
638	20231130	092400	7044350	5380	5380	5380	5380	0
639	20231130	092300	7044350	5380	5380	5380	5380	0
640	20231130	092200	7044350	5380	5380	5380	5380	0
641	20231130	092100	7044350	5380	5380	5380	5380	0
642	20231130	092000	7044350	5380	5380	5380	5380	0
643	20231130	091900	7044350	5380	5380	5380	5380	0
644	20231130	091800	7044350	5380	5380	5380	5380	0
645	20231130	091700	7044350	5380	5380	5380	5380	0
646	20231130	091600	7044350	5380	5380	5380	5380	0
647	20231130	091500	7044350	5380	5380	5380	5380	0
648	20231130	091400	7044350	5380	5380	5380	5380	0
649	20231130	091300	7044350	5380	5380	5380	5380	720
650	20231130	091200	3170750	5380	5430	5430	5380	5
651	20231130	091100	3143650	5400	5380	5430	5380	3
652	20231130	091000	3127440	5430	5400	5430	5380	125
653	20231130	090900	2453040	5440	5390	5440	5390	15
654	20231130	090800	2372090	5380	5360	5380	5360	334
655	20231130	090700	578940	5360	5360	5360	5360	1
656	20231130	090600	573580	5340	5340	5340	5340	0
657	20231130	090500	573580	5340	5340	5340	5340	0
658	20231130	090400	573580	5340	5340	5340	5340	73
659	20231130	090300	183760	5340	5340	5340	5340	10
660	20231130	090200	130360	5340	5440	5440	5340	7
661	20231130	090100	92640	5330	5470	5470	5330	12
662	20231130	090000	27140	5350	5480	5480	5350	5