KissMeData/002820/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	183800	8025420	2600	2600	2600	2600	84
3	20231130	183700	8025420	2600	2600	2600	2600	0
4	20231130	183600	8025420	2600	2600	2600	2600	0
5	20231130	183500	8025420	2600	2600	2600	2600	0
6	20231130	183400	8025420	2600	2600	2600	2600	0
7	20231130	183300	8025420	2600	2600	2600	2600	0
8	20231130	183200	8025420	2600	2600	2600	2600	0
9	20231130	183100	8025420	2600	2600	2600	2600	0
10	20231130	183000	8025420	2600	2600	2600	2600	0
11	20231130	182900	8025420	2600	2600	2600	2600	0
12	20231130	182800	8025420	2600	2600	2600	2600	0
13	20231130	182700	8025420	2600	2600	2600	2600	0
14	20231130	182600	8025420	2600	2600	2600	2600	0
15	20231130	182500	8025420	2600	2600	2600	2600	0
16	20231130	182400	8025420	2600	2600	2600	2600	0
17	20231130	182300	8025420	2600	2600	2600	2600	0
18	20231130	182200	8025420	2600	2600	2600	2600	0
19	20231130	182100	8025420	2600	2600	2600	2600	0
20	20231130	182000	8025420	2600	2600	2600	2600	0
21	20231130	181900	8025420	2600	2600	2600	2600	0
22	20231130	181800	8025420	2600	2600	2600	2600	0
23	20231130	181700	8025420	2600	2600	2600	2600	0
24	20231130	181600	8025420	2600	2600	2600	2600	0
25	20231130	181500	8025420	2600	2600	2600	2600	0
26	20231130	181400	8025420	2600	2600	2600	2600	0
27	20231130	181300	8025420	2600	2600	2600	2600	0
28	20231130	181200	8025420	2600	2600	2600	2600	0
29	20231130	181100	8025420	2600	2600	2600	2600	0
30	20231130	181000	8025420	2600	2600	2600	2600	0
31	20231130	180900	8025420	2600	2600	2600	2600	0
32	20231130	180800	8025420	2600	2600	2600	2600	84
33	20231130	180700	8025420	2600	2600	2600	2600	0
34	20231130	180600	8025420	2600	2600	2600	2600	0
35	20231130	180500	8025420	2600	2600	2600	2600	0
36	20231130	180400	8025420	2600	2600	2600	2600	0
37	20231130	180300	8025420	2600	2600	2600	2600	0
38	20231130	180200	8025420	2600	2600	2600	2600	0
39	20231130	180100	8025420	2600	2600	2600	2600	0
40	20231130	180000	8025420	2600	2600	2600	2600	0
41	20231130	175900	8025420	2600	2600	2600	2600	0
42	20231130	175800	8025420	2600	2600	2600	2600	0
43	20231130	175700	8025420	2600	2600	2600	2600	0
44	20231130	175600	8025420	2600	2600	2600	2600	0
45	20231130	175500	8025420	2600	2600	2600	2600	0
46	20231130	175400	8025420	2600	2600	2600	2600	0
47	20231130	175300	8025420	2600	2600	2600	2600	0
48	20231130	175200	8025420	2600	2600	2600	2600	0
49	20231130	175100	8025420	2600	2600	2600	2600	0
50	20231130	175000	8025420	2600	2600	2600	2600	0
51	20231130	174900	8025420	2600	2600	2600	2600	0
52	20231130	174800	8025420	2600	2600	2600	2600	0
53	20231130	174700	8025420	2600	2600	2600	2600	0
54	20231130	174600	8025420	2600	2600	2600	2600	0
55	20231130	174500	8025420	2600	2600	2600	2600	0
56	20231130	174400	8025420	2600	2600	2600	2600	0
57	20231130	174300	8025420	2600	2600	2600	2600	0
58	20231130	174200	8025420	2600	2600	2600	2600	0
59	20231130	174100	8025420	2600	2600	2600	2600	0
60	20231130	174000	8025420	2600	2600	2600	2600	0
61	20231130	173900	8025420	2600	2600	2600	2600	0
62	20231130	173800	8025420	2600	2600	2600	2600	84
63	20231130	173700	8025420	2600	2600	2600	2600	0
64	20231130	173600	8025420	2600	2600	2600	2600	0
65	20231130	173500	8025420	2600	2600	2600	2600	0
66	20231130	173400	8025420	2600	2600	2600	2600	0
67	20231130	173300	8025420	2600	2600	2600	2600	0
68	20231130	173200	8025420	2600	2600	2600	2600	0
69	20231130	173100	8025420	2600	2600	2600	2600	0
70	20231130	173000	8025420	2600	2600	2600	2600	0
71	20231130	172900	8025420	2600	2600	2600	2600	0
72	20231130	172800	8025420	2600	2600	2600	2600	0
73	20231130	172700	8025420	2600	2600	2600	2600	0
74	20231130	172600	8025420	2600	2600	2600	2600	0
75	20231130	172500	8025420	2600	2600	2600	2600	0
76	20231130	172400	8025420	2600	2600	2600	2600	0
77	20231130	172300	8025420	2600	2600	2600	2600	0
78	20231130	172200	8025420	2600	2600	2600	2600	0
79	20231130	172100	8025420	2600	2600	2600	2600	0
80	20231130	172000	8025420	2600	2600	2600	2600	0
81	20231130	171900	8025420	2600	2600	2600	2600	0
82	20231130	171800	8025420	2600	2600	2600	2600	0
83	20231130	171700	8025420	2600	2600	2600	2600	0
84	20231130	171600	8025420	2600	2600	2600	2600	0
85	20231130	171500	8025420	2600	2600	2600	2600	0
86	20231130	171400	8025420	2600	2600	2600	2600	0
87	20231130	171300	8025420	2600	2600	2600	2600	0
88	20231130	171200	8025420	2600	2600	2600	2600	0
89	20231130	171100	8025420	2600	2600	2600	2600	0
90	20231130	171000	8025420	2600	2600	2600	2600	0
91	20231130	170900	8025420	2600	2600	2600	2600	0
92	20231130	170800	8025420	2600	2600	2600	2600	84
93	20231130	170700	8025420	2600	2600	2600	2600	0
94	20231130	170600	8025420	2600	2600	2600	2600	0
95	20231130	170500	8025420	2600	2600	2600	2600	0
96	20231130	170400	8025420	2600	2600	2600	2600	0
97	20231130	170300	8025420	2600	2600	2600	2600	0
98	20231130	170200	8025420	2600	2600	2600	2600	0
99	20231130	170100	8025420	2600	2600	2600	2600	0
100	20231130	170000	8025420	2600	2600	2600	2600	0
101	20231130	165900	8025420	2600	2600	2600	2600	0
102	20231130	165800	8025420	2600	2600	2600	2600	0
103	20231130	165700	8025420	2600	2600	2600	2600	0
104	20231130	165600	8025420	2600	2600	2600	2600	0
105	20231130	165500	8025420	2600	2600	2600	2600	0
106	20231130	165400	8025420	2600	2600	2600	2600	0
107	20231130	165300	8025420	2600	2600	2600	2600	0
108	20231130	165200	8025420	2600	2600	2600	2600	0
109	20231130	165100	8025420	2600	2600	2600	2600	0
110	20231130	165000	8025420	2600	2600	2600	2600	0
111	20231130	164900	8025420	2600	2600	2600	2600	0
112	20231130	164800	8025420	2600	2600	2600	2600	0
113	20231130	164700	8025420	2600	2600	2600	2600	0
114	20231130	164600	8025420	2600	2600	2600	2600	0
115	20231130	164500	8025420	2600	2600	2600	2600	0
116	20231130	164400	8025420	2600	2600	2600	2600	0
117	20231130	164300	8025420	2600	2600	2600	2600	0
118	20231130	164200	8025420	2600	2600	2600	2600	0
119	20231130	164100	8025420	2600	2600	2600	2600	0
120	20231130	164000	8025420	2600	2600	2600	2600	0
121	20231130	163900	8025420	2600	2600	2600	2600	0
122	20231130	163800	8025420	2600	2600	2600	2600	84
123	20231130	163700	8025420	2600	2600	2600	2600	0
124	20231130	163600	8025420	2600	2600	2600	2600	0
125	20231130	163500	8025420	2600	2600	2600	2600	0
126	20231130	163400	8025420	2600	2600	2600	2600	0
127	20231130	163300	8025420	2600	2600	2600	2600	0
128	20231130	163200	8025420	2600	2600	2600	2600	0
129	20231130	163100	8025420	2600	2600	2600	2600	0
130	20231130	163000	8025420	2600	2600	2600	2600	0
131	20231130	162900	8025420	2600	2600	2600	2600	0
132	20231130	162800	8025420	2600	2600	2600	2600	0
133	20231130	162700	8025420	2600	2600	2600	2600	0
134	20231130	162600	8025420	2600	2600	2600	2600	0
135	20231130	162500	8025420	2600	2600	2600	2600	0
136	20231130	162400	8025420	2600	2600	2600	2600	0
137	20231130	162300	8025420	2600	2600	2600	2600	0
138	20231130	162200	8025420	2600	2600	2600	2600	0
139	20231130	162100	8025420	2600	2600	2600	2600	0
140	20231130	162000	8025420	2600	2600	2600	2600	0
141	20231130	161900	8025420	2600	2600	2600	2600	0
142	20231130	161800	8025420	2600	2600	2600	2600	0
143	20231130	161700	8025420	2600	2600	2600	2600	0
144	20231130	161600	8025420	2600	2600	2600	2600	0
145	20231130	161500	8025420	2600	2600	2600	2600	0
146	20231130	161400	8025420	2600	2600	2600	2600	0
147	20231130	161300	8025420	2600	2600	2600	2600	0
148	20231130	161200	8025420	2600	2600	2600	2600	0
149	20231130	161100	8025420	2600	2600	2600	2600	0
150	20231130	161000	8025420	2600	2600	2600	2600	0
151	20231130	160900	8025420	2600	2600	2600	2600	0
152	20231130	160800	8025420	2600	2600	2600	2600	84
153	20231130	160700	8025420	2600	2600	2600	2600	0
154	20231130	160600	8025420	2600	2600	2600	2600	0
155	20231130	160500	8025420	2600	2600	2600	2600	0
156	20231130	160400	8025420	2600	2600	2600	2600	0
157	20231130	160300	8025420	2600	2600	2600	2600	0
158	20231130	160200	8025420	2600	2600	2600	2600	0
159	20231130	160100	8025420	2600	2600	2600	2600	0
160	20231130	160000	8025420	2600	2600	2600	2600	0
161	20231130	155900	8025420	2600	2600	2600	2600	0
162	20231130	155800	8025420	2600	2600	2600	2600	0
163	20231130	155700	8025420	2600	2600	2600	2600	0
164	20231130	155600	8025420	2600	2600	2600	2600	0
165	20231130	155500	8025420	2600	2600	2600	2600	0
166	20231130	155400	8025420	2600	2600	2600	2600	0
167	20231130	155300	8025420	2600	2600	2600	2600	0
168	20231130	155200	8025420	2600	2600	2600	2600	0
169	20231130	155100	8025420	2600	2600	2600	2600	0
170	20231130	155000	8025420	2600	2600	2600	2600	0
171	20231130	154900	8025420	2600	2600	2600	2600	0
172	20231130	154800	8025420	2600	2600	2600	2600	0
173	20231130	154700	8025420	2600	2600	2600	2600	0
174	20231130	154600	8025420	2600	2600	2600	2600	0
175	20231130	154500	8025420	2600	2600	2600	2600	0
176	20231130	154400	8025420	2600	2600	2600	2600	0
177	20231130	154300	8025420	2600	2600	2600	2600	0
178	20231130	154200	8025420	2600	2600	2600	2600	0
179	20231130	154100	8025420	2600	2600	2600	2600	0
180	20231130	154000	8025420	2600	2600	2600	2600	0
181	20231130	153900	8025420	2600	2600	2600	2600	0
182	20231130	153800	8025420	2600	2600	2600	2600	84
183	20231130	153700	8025420	2600	2600	2600	2600	0
184	20231130	153600	8025420	2600	2600	2600	2600	0
185	20231130	153500	8025420	2600	2600	2600	2600	0
186	20231130	153400	8025420	2600	2600	2600	2600	0
187	20231130	153300	8025420	2600	2600	2600	2600	0
188	20231130	153200	8025420	2600	2600	2600	2600	0
189	20231130	153100	8025420	2600	2600	2600	2600	0
190	20231130	153000	8025420	2600	2600	2600	2600	84
191	20231130	152900	7807020	2605	2605	2605	2605	0
192	20231130	152800	7807020	2605	2605	2605	2605	0
193	20231130	152700	7807020	2605	2605	2605	2605	0
194	20231130	152600	7807020	2605	2605	2605	2605	0
195	20231130	152500	7807020	2605	2605	2605	2605	0
196	20231130	152400	7807020	2605	2605	2605	2605	0
197	20231130	152300	7807020	2605	2605	2605	2605	0
198	20231130	152200	7807020	2605	2605	2605	2605	0
199	20231130	152100	7807020	2605	2605	2605	2605	0
200	20231130	152000	7807020	2605	2605	2605	2605	0
201	20231130	151900	7807020	2605	2565	2605	2565	405
202	20231130	151800	6758320	2565	2565	2565	2565	0
203	20231130	151700	6758320	2565	2565	2565	2565	0
204	20231130	151600	6758320	2565	2565	2565	2565	0
205	20231130	151500	6758320	2565	2565	2565	2565	0
206	20231130	151400	6758320	2565	2565	2565	2565	0
207	20231130	151300	6758320	2565	2565	2565	2565	0
208	20231130	151200	6758320	2565	2565	2565	2565	0
209	20231130	151100	6758320	2565	2565	2565	2565	0
210	20231130	151000	6758320	2565	2565	2565	2565	0
211	20231130	150900	6758320	2565	2565	2565	2565	0
212	20231130	150800	6758320	2565	2565	2565	2565	0
213	20231130	150700	6758320	2565	2565	2565	2565	0
214	20231130	150600	6758320	2565	2565	2565	2565	0
215	20231130	150500	6758320	2565	2565	2565	2565	0
216	20231130	150400	6758320	2565	2565	2565	2565	0
217	20231130	150300	6758320	2565	2565	2565	2565	0
218	20231130	150200	6758320	2565	2565	2565	2565	0
219	20231130	150100	6758320	2565	2565	2565	2565	0
220	20231130	150000	6758320	2565	2565	2565	2565	1
221	20231130	145900	6755755	2545	2545	2545	2545	0
222	20231130	145800	6755755	2545	2545	2545	2545	1
223	20231130	145700	6753210	2545	2545	2545	2545	0
224	20231130	145600	6753210	2545	2545	2545	2545	0
225	20231130	145500	6753210	2545	2545	2545	2545	0
226	20231130	145400	6753210	2545	2545	2545	2545	0
227	20231130	145300	6753210	2545	2545	2545	2545	0
228	20231130	145200	6753210	2545	2545	2545	2545	0
229	20231130	145100	6753210	2545	2545	2545	2545	0
230	20231130	145000	6753210	2545	2545	2545	2545	0
231	20231130	144900	6753210	2545	2545	2545	2545	0
232	20231130	144800	6753210	2545	2545	2545	2545	0
233	20231130	144700	6753210	2545	2545	2545	2545	0
234	20231130	144600	6753210	2545	2545	2545	2545	0
235	20231130	144500	6753210	2545	2545	2545	2545	0
236	20231130	144400	6753210	2545	2545	2545	2545	0
237	20231130	144300	6753210	2545	2545	2545	2545	0
238	20231130	144200	6753210	2545	2545	2545	2545	0
239	20231130	144100	6753210	2545	2545	2545	2545	0
240	20231130	144000	6753210	2545	2545	2545	2545	0
241	20231130	143900	6753210	2545	2545	2545	2545	0
242	20231130	143800	6753210	2545	2545	2545	2545	0
243	20231130	143700	6753210	2545	2545	2545	2545	0
244	20231130	143600	6753210	2545	2545	2545	2545	0
245	20231130	143500	6753210	2545	2545	2545	2545	0
246	20231130	143400	6753210	2545	2545	2545	2545	0
247	20231130	143300	6753210	2545	2545	2545	2545	0
248	20231130	143200	6753210	2545	2545	2545	2545	0
249	20231130	143100	6753210	2545	2545	2545	2545	0
250	20231130	143000	6753210	2545	2545	2545	2545	0
251	20231130	142900	6753210	2545	2545	2545	2545	0
252	20231130	142800	6753210	2545	2545	2545	2545	0
253	20231130	142700	6753210	2545	2545	2545	2545	0
254	20231130	142600	6753210	2545	2545	2545	2545	0
255	20231130	142500	6753210	2545	2545	2545	2545	0
256	20231130	142400	6753210	2545	2545	2545	2545	0
257	20231130	142300	6753210	2545	2545	2545	2545	0
258	20231130	142200	6753210	2545	2545	2545	2545	0
259	20231130	142100	6753210	2545	2545	2545	2545	0
260	20231130	142000	6753210	2545	2545	2545	2545	0
261	20231130	141900	6753210	2545	2545	2545	2545	0
262	20231130	141800	6753210	2545	2545	2545	2545	1
263	20231130	141700	6750665	2540	2540	2540	2540	0
264	20231130	141600	6750665	2540	2540	2540	2540	0
265	20231130	141500	6750665	2540	2540	2540	2540	0
266	20231130	141400	6750665	2540	2540	2540	2540	0
267	20231130	141300	6750665	2540	2540	2540	2540	0
268	20231130	141200	6750665	2540	2540	2540	2540	0
269	20231130	141100	6750665	2540	2540	2540	2540	0
270	20231130	141000	6750665	2540	2540	2540	2540	0
271	20231130	140900	6750665	2540	2540	2540	2540	0
272	20231130	140800	6750665	2540	2540	2540	2540	0
273	20231130	140700	6750665	2540	2540	2540	2540	0
274	20231130	140600	6750665	2540	2540	2540	2540	0
275	20231130	140500	6750665	2540	2540	2540	2540	0
276	20231130	140400	6750665	2540	2540	2540	2540	1
277	20231130	140300	6748125	2570	2570	2570	2570	0
278	20231130	140200	6748125	2570	2570	2570	2570	0
279	20231130	140100	6748125	2570	2570	2570	2570	0
280	20231130	140000	6748125	2570	2570	2570	2570	0
281	20231130	135900	6748125	2570	2570	2570	2570	0
282	20231130	135800	6748125	2570	2570	2570	2570	0
283	20231130	135700	6748125	2570	2570	2570	2570	0
284	20231130	135600	6748125	2570	2545	2570	2545	389
285	20231130	135500	5752900	2550	2550	2550	2550	0
286	20231130	135400	5752900	2550	2550	2550	2550	0
287	20231130	135300	5752900	2550	2550	2550	2550	0
288	20231130	135200	5752900	2550	2550	2550	2550	0
289	20231130	135100	5752900	2550	2550	2550	2550	0
290	20231130	135000	5752900	2550	2550	2550	2550	0
291	20231130	134900	5752900	2550	2550	2550	2550	0
292	20231130	134800	5752900	2550	2550	2550	2550	0
293	20231130	134700	5752900	2550	2550	2550	2550	0
294	20231130	134600	5752900	2550	2550	2550	2550	0
295	20231130	134500	5752900	2550	2550	2550	2550	0
296	20231130	134400	5752900	2550	2550	2550	2550	0
297	20231130	134300	5752900	2550	2550	2550	2550	0
298	20231130	134200	5752900	2550	2550	2550	2550	0
299	20231130	134100	5752900	2550	2550	2550	2550	0
300	20231130	134000	5752900	2550	2550	2550	2550	0
301	20231130	133900	5752900	2550	2550	2550	2550	0
302	20231130	133800	5752900	2550	2550	2550	2550	0
303	20231130	133700	5752900	2550	2550	2550	2550	0
304	20231130	133600	5752900	2550	2550	2550	2550	0
305	20231130	133500	5752900	2550	2550	2550	2550	0
306	20231130	133400	5752900	2550	2550	2550	2550	0
307	20231130	133300	5752900	2550	2550	2550	2550	0
308	20231130	133200	5752900	2550	2550	2550	2550	0
309	20231130	133100	5752900	2550	2550	2550	2550	0
310	20231130	133000	5752900	2550	2550	2550	2550	0
311	20231130	132900	5752900	2550	2550	2550	2550	0
312	20231130	132800	5752900	2550	2550	2550	2550	0
313	20231130	132700	5752900	2550	2550	2550	2550	0
314	20231130	132600	5752900	2550	2550	2550	2550	1
315	20231130	132500	5750350	2550	2550	2550	2550	0
316	20231130	132400	5750350	2550	2550	2550	2550	0
317	20231130	132300	5750350	2550	2550	2550	2550	0
318	20231130	132200	5750350	2550	2550	2550	2550	0
319	20231130	132100	5750350	2550	2550	2550	2550	0
320	20231130	132000	5750350	2550	2550	2550	2550	0
321	20231130	131900	5750350	2550	2550	2550	2550	0
322	20231130	131800	5750350	2550	2550	2550	2550	0
323	20231130	131700	5750350	2550	2550	2550	2550	0
324	20231130	131600	5750350	2550	2550	2550	2550	0
325	20231130	131500	5750350	2550	2550	2550	2550	0
326	20231130	131400	5750350	2550	2550	2550	2550	0
327	20231130	131300	5750350	2550	2550	2550	2550	0
328	20231130	131200	5750350	2550	2550	2550	2550	0
329	20231130	131100	5750350	2550	2550	2550	2550	0
330	20231130	131000	5750350	2550	2550	2550	2550	0
331	20231130	130900	5750350	2550	2550	2550	2550	0
332	20231130	130800	5750350	2550	2550	2550	2550	0
333	20231130	130700	5750350	2550	2550	2550	2550	0
334	20231130	130600	5750350	2550	2550	2550	2550	0
335	20231130	130500	5750350	2550	2550	2550	2550	0
336	20231130	130400	5750350	2550	2550	2550	2550	0
337	20231130	130300	5750350	2550	2550	2550	2550	0
338	20231130	130200	5750350	2550	2550	2550	2550	0
339	20231130	130100	5750350	2550	2550	2550	2550	0
340	20231130	130000	5750350	2550	2550	2550	2550	0
341	20231130	125900	5750350	2550	2550	2550	2550	0
342	20231130	125800	5750350	2550	2550	2550	2550	0
343	20231130	125700	5750350	2550	2550	2550	2550	0
344	20231130	125600	5750350	2550	2550	2550	2550	0
345	20231130	125500	5750350	2550	2550	2550	2550	0
346	20231130	125400	5750350	2550	2550	2550	2550	0
347	20231130	125300	5750350	2550	2550	2550	2550	0
348	20231130	125200	5750350	2550	2550	2550	2550	0
349	20231130	125100	5750350	2550	2550	2550	2550	0
350	20231130	125000	5750350	2550	2550	2550	2550	0
351	20231130	124900	5750350	2550	2550	2550	2550	0
352	20231130	124800	5750350	2550	2550	2550	2550	0
353	20231130	124700	5750350	2550	2550	2550	2550	0
354	20231130	124600	5750350	2550	2550	2550	2550	0
355	20231130	124500	5750350	2550	2550	2550	2550	0
356	20231130	124400	5750350	2550	2550	2550	2550	0
357	20231130	124300	5750350	2550	2550	2550	2550	0
358	20231130	124200	5750350	2550	2550	2550	2550	0
359	20231130	124100	5750350	2550	2550	2550	2550	0
360	20231130	124000	5750350	2550	2550	2550	2550	0
361	20231130	123900	5750350	2550	2550	2550	2550	0
362	20231130	123800	5750350	2550	2550	2550	2550	0
363	20231130	123700	5750350	2550	2550	2550	2550	0
364	20231130	123600	5750350	2550	2550	2550	2550	0
365	20231130	123500	5750350	2550	2550	2550	2550	0
366	20231130	123400	5750350	2550	2550	2550	2550	0
367	20231130	123300	5750350	2550	2550	2550	2550	0
368	20231130	123200	5750350	2550	2550	2550	2550	0
369	20231130	123100	5750350	2550	2550	2550	2550	0
370	20231130	123000	5750350	2550	2550	2550	2550	0
371	20231130	122900	5750350	2550	2550	2550	2550	0
372	20231130	122800	5750350	2550	2550	2550	2550	0
373	20231130	122700	5750350	2550	2550	2550	2550	0
374	20231130	122600	5750350	2550	2550	2550	2550	0
375	20231130	122500	5750350	2550	2550	2550	2550	0
376	20231130	122400	5750350	2550	2550	2550	2550	0
377	20231130	122300	5750350	2550	2550	2550	2550	0
378	20231130	122200	5750350	2550	2550	2550	2550	0
379	20231130	122100	5750350	2550	2550	2550	2550	0
380	20231130	122000	5750350	2550	2550	2550	2550	0
381	20231130	121900	5750350	2550	2550	2550	2550	0
382	20231130	121800	5750350	2550	2550	2550	2550	0
383	20231130	121700	5750350	2550	2550	2550	2550	0
384	20231130	121600	5750350	2550	2550	2550	2550	0
385	20231130	121500	5750350	2550	2550	2550	2550	0
386	20231130	121400	5750350	2550	2550	2550	2550	0
387	20231130	121300	5750350	2550	2550	2550	2550	0
388	20231130	121200	5750350	2550	2550	2550	2550	0
389	20231130	121100	5750350	2550	2550	2550	2550	0
390	20231130	121000	5750350	2550	2550	2550	2550	0
391	20231130	120900	5750350	2550	2550	2550	2550	0
392	20231130	120800	5750350	2550	2550	2550	2550	0
393	20231130	120700	5750350	2550	2550	2550	2550	0
394	20231130	120600	5750350	2550	2550	2550	2550	0
395	20231130	120500	5750350	2550	2550	2550	2550	0
396	20231130	120400	5750350	2550	2550	2550	2550	0
397	20231130	120300	5750350	2550	2550	2550	2550	0
398	20231130	120200	5750350	2550	2550	2550	2550	0
399	20231130	120100	5750350	2550	2550	2550	2550	0
400	20231130	120000	5750350	2550	2550	2550	2550	0
401	20231130	115900	5750350	2550	2550	2550	2550	0
402	20231130	115800	5750350	2550	2550	2550	2550	0
403	20231130	115700	5750350	2550	2550	2550	2550	0
404	20231130	115600	5750350	2550	2550	2550	2550	0
405	20231130	115500	5750350	2550	2550	2550	2550	0
406	20231130	115400	5750350	2550	2550	2550	2550	4
407	20231130	115300	5740150	2490	2490	2490	2490	0
408	20231130	115200	5740150	2490	2490	2490	2490	0
409	20231130	115100	5740150	2490	2490	2490	2490	0
410	20231130	115000	5740150	2490	2490	2490	2490	0
411	20231130	114900	5740150	2490	2555	2555	2485	794
412	20231130	114800	3744125	2555	2555	2555	2555	0
413	20231130	114700	3744125	2555	2555	2555	2555	0
414	20231130	114600	3744125	2555	2555	2555	2555	0
415	20231130	114500	3744125	2555	2555	2555	2555	0
416	20231130	114400	3744125	2555	2555	2555	2555	0
417	20231130	114300	3744125	2555	2555	2555	2555	0
418	20231130	114200	3744125	2555	2555	2555	2555	0
419	20231130	114100	3744125	2555	2555	2555	2555	0
420	20231130	114000	3744125	2555	2555	2555	2555	0
421	20231130	113900	3744125	2555	2555	2555	2555	0
422	20231130	113800	3744125	2555	2555	2555	2555	0
423	20231130	113700	3744125	2555	2555	2555	2555	0
424	20231130	113600	3744125	2555	2555	2555	2555	0
425	20231130	113500	3744125	2555	2555	2555	2555	0
426	20231130	113400	3744125	2555	2555	2555	2555	0
427	20231130	113300	3744125	2555	2555	2555	2555	0
428	20231130	113200	3744125	2555	2555	2555	2555	0
429	20231130	113100	3744125	2555	2555	2555	2555	0
430	20231130	113000	3744125	2555	2555	2555	2555	0
431	20231130	112900	3744125	2555	2555	2555	2555	0
432	20231130	112800	3744125	2555	2555	2555	2555	0
433	20231130	112700	3744125	2555	2555	2555	2555	0
434	20231130	112600	3744125	2555	2555	2555	2555	0
435	20231130	112500	3744125	2555	2555	2555	2555	0
436	20231130	112400	3744125	2555	2555	2555	2555	0
437	20231130	112300	3744125	2555	2555	2555	2555	0
438	20231130	112200	3744125	2555	2555	2555	2555	0
439	20231130	112100	3744125	2555	2555	2555	2555	0
440	20231130	112000	3744125	2555	2555	2555	2555	0
441	20231130	111900	3744125	2555	2555	2555	2555	0
442	20231130	111800	3744125	2555	2555	2555	2555	0
443	20231130	111700	3744125	2555	2555	2555	2555	0
444	20231130	111600	3744125	2555	2555	2555	2555	0
445	20231130	111500	3744125	2555	2555	2555	2555	0
446	20231130	111400	3744125	2555	2555	2555	2555	0
447	20231130	111300	3744125	2555	2555	2555	2555	0
448	20231130	111200	3744125	2555	2555	2555	2555	0
449	20231130	111100	3744125	2555	2555	2555	2555	0
450	20231130	111000	3744125	2555	2555	2555	2555	0
451	20231130	110900	3744125	2555	2555	2555	2555	0
452	20231130	110800	3744125	2555	2555	2555	2555	0
453	20231130	110700	3744125	2555	2555	2555	2555	0
454	20231130	110600	3744125	2555	2555	2555	2555	0
455	20231130	110500	3744125	2555	2555	2555	2555	0
456	20231130	110400	3744125	2555	2555	2555	2555	0
457	20231130	110300	3744125	2555	2555	2555	2555	0
458	20231130	110200	3744125	2555	2555	2555	2555	0
459	20231130	110100	3744125	2555	2555	2555	2555	0
460	20231130	110000	3744125	2555	2555	2555	2555	0
461	20231130	105900	3744125	2555	2555	2555	2555	0
462	20231130	105800	3744125	2555	2555	2555	2555	0
463	20231130	105700	3744125	2555	2555	2555	2555	0
464	20231130	105600	3744125	2555	2555	2555	2555	0
465	20231130	105500	3744125	2555	2555	2555	2555	0
466	20231130	105400	3744125	2555	2555	2555	2555	0
467	20231130	105300	3744125	2555	2555	2555	2555	0
468	20231130	105200	3744125	2555	2555	2555	2555	0
469	20231130	105100	3744125	2555	2555	2555	2555	0
470	20231130	105000	3744125	2555	2555	2555	2555	0
471	20231130	104900	3744125	2555	2555	2555	2555	0
472	20231130	104800	3744125	2555	2555	2555	2555	0
473	20231130	104700	3744125	2555	2555	2555	2555	0
474	20231130	104600	3744125	2555	2555	2555	2555	0
475	20231130	104500	3744125	2555	2555	2555	2555	0
476	20231130	104400	3744125	2555	2555	2555	2555	0
477	20231130	104300	3744125	2555	2555	2555	2555	0
478	20231130	104200	3744125	2555	2555	2555	2555	0
479	20231130	104100	3744125	2555	2555	2555	2555	0
480	20231130	104000	3744125	2555	2555	2555	2555	0
481	20231130	103900	3744125	2555	2555	2555	2555	0
482	20231130	103800	3744125	2555	2555	2555	2555	0
483	20231130	103700	3744125	2555	2555	2555	2555	0
484	20231130	103600	3744125	2555	2555	2555	2555	0
485	20231130	103500	3744125	2555	2555	2555	2555	0
486	20231130	103400	3744125	2555	2555	2555	2555	0
487	20231130	103300	3744125	2555	2555	2555	2555	0
488	20231130	103200	3744125	2555	2555	2555	2555	0
489	20231130	103100	3744125	2555	2555	2555	2555	200
490	20231130	103000	3233125	2555	2555	2555	2555	0
491	20231130	102900	3233125	2555	2555	2555	2555	0
492	20231130	102800	3233125	2555	2555	2555	2555	0
493	20231130	102700	3233125	2555	2555	2555	2555	0
494	20231130	102600	3233125	2555	2555	2555	2555	0
495	20231130	102500	3233125	2555	2555	2555	2555	0
496	20231130	102400	3233125	2555	2555	2555	2555	8
497	20231130	102300	3212685	2555	2555	2555	2555	0
498	20231130	102200	3212685	2555	2555	2555	2555	0
499	20231130	102100	3212685	2555	2555	2555	2555	0
500	20231130	102000	3212685	2555	2555	2555	2555	0
501	20231130	101900	3212685	2555	2555	2555	2555	0
502	20231130	101800	3212685	2555	2555	2555	2555	0
503	20231130	101700	3212685	2555	2555	2555	2555	0
504	20231130	101600	3212685	2555	2555	2555	2555	0
505	20231130	101500	3212685	2555	2555	2555	2555	0
506	20231130	101400	3212685	2555	2555	2555	2555	0
507	20231130	101300	3212685	2555	2555	2555	2555	0
508	20231130	101200	3212685	2555	2555	2555	2555	0
509	20231130	101100	3212685	2555	2555	2555	2555	0
510	20231130	101000	3212685	2555	2555	2555	2555	1
511	20231130	100900	3210130	2590	2590	2590	2590	0
512	20231130	100800	3210130	2590	2590	2590	2590	0
513	20231130	100700	3210130	2590	2590	2590	2590	0
514	20231130	100600	3210130	2590	2590	2590	2590	0
515	20231130	100500	3210130	2590	2590	2590	2590	0
516	20231130	100400	3210130	2590	2590	2590	2590	0
517	20231130	100300	3210130	2590	2590	2590	2590	0
518	20231130	100200	3210130	2590	2590	2590	2590	0
519	20231130	100100	3210130	2590	2590	2590	2590	0
520	20231130	100000	3210130	2590	2590	2590	2590	0
521	20231130	095900	3210130	2590	2550	2590	2510	645
522	20231130	095800	1575005	2570	2570	2570	2570	0
523	20231130	095700	1575005	2570	2570	2570	2570	5
524	20231130	095600	1562155	2580	2580	2580	2580	0
525	20231130	095500	1562155	2580	2580	2580	2580	0
526	20231130	095400	1562155	2580	2580	2580	2580	0
527	20231130	095300	1562155	2580	2580	2580	2580	0
528	20231130	095200	1562155	2580	2580	2580	2580	0
529	20231130	095100	1562155	2580	2580	2580	2580	0
530	20231130	095000	1562155	2580	2580	2580	2580	0
531	20231130	094900	1562155	2580	2580	2580	2580	0
532	20231130	094800	1562155	2580	2580	2580	2580	0
533	20231130	094700	1562155	2580	2580	2580	2580	0
534	20231130	094600	1562155	2580	2580	2580	2580	0
535	20231130	094500	1562155	2580	2580	2580	2580	0
536	20231130	094400	1562155	2580	2580	2580	2580	0
537	20231130	094300	1562155	2580	2580	2580	2580	0
538	20231130	094200	1562155	2580	2580	2580	2580	0
539	20231130	094100	1562155	2580	2580	2580	2580	0
540	20231130	094000	1562155	2580	2580	2580	2580	0
541	20231130	093900	1562155	2580	2580	2580	2580	0
542	20231130	093800	1562155	2580	2580	2580	2580	0
543	20231130	093700	1562155	2580	2580	2580	2580	0
544	20231130	093600	1562155	2580	2580	2580	2580	1
545	20231130	093500	1559575	2580	2580	2580	2580	1
546	20231130	093400	1556995	2570	2570	2570	2570	0
547	20231130	093300	1556995	2570	2570	2570	2570	0
548	20231130	093200	1556995	2570	2570	2570	2570	0
549	20231130	093100	1556995	2570	2570	2570	2570	0
550	20231130	093000	1556995	2570	2570	2570	2570	0
551	20231130	092900	1556995	2570	2570	2570	2570	0
552	20231130	092800	1556995	2570	2570	2570	2570	0
553	20231130	092700	1556995	2570	2570	2570	2570	0
554	20231130	092600	1556995	2570	2570	2570	2570	0
555	20231130	092500	1556995	2570	2570	2570	2570	0
556	20231130	092400	1556995	2570	2570	2570	2570	0
557	20231130	092300	1556995	2570	2570	2570	2570	0
558	20231130	092200	1556995	2570	2570	2570	2570	0
559	20231130	092100	1556995	2570	2570	2570	2570	0
560	20231130	092000	1556995	2570	2570	2570	2570	0
561	20231130	091900	1556995	2570	2570	2570	2570	0
562	20231130	091800	1556995	2570	2570	2570	2570	0
563	20231130	091700	1556995	2570	2570	2570	2570	76
564	20231130	091600	1361675	2565	2565	2565	2565	0
565	20231130	091500	1361675	2565	2565	2565	2565	129
566	20231130	091400	1030790	2580	2580	2580	2580	0
567	20231130	091300	1030790	2580	2580	2580	2580	0
568	20231130	091200	1030790	2580	2580	2580	2580	0
569	20231130	091100	1030790	2580	2580	2580	2580	0
570	20231130	091000	1030790	2580	2580	2580	2580	0
571	20231130	090900	1030790	2580	2580	2580	2580	0
572	20231130	090800	1030790	2580	2580	2580	2580	0
573	20231130	090700	1030790	2580	2580	2580	2580	0
574	20231130	090600	1030790	2580	2580	2580	2580	0
575	20231130	090500	1030790	2580	2580	2580	2580	0
576	20231130	090400	1030790	2580	2580	2580	2580	1
577	20231130	090300	1028210	2580	2580	2580	2580	0
578	20231130	090200	1028210	2580	2580	2580	2580	2
579	20231130	090100	1023050	2590	2590	2590	2590	0
580	20231130	090000	1023050	2590	2590	2590	2590	395