KissMeData/009780/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	185200	29495800	5280	5280	5280	5280	234
3	20231130	185100	29495800	5280	5280	5280	5280	0
4	20231130	185000	29495800	5280	5280	5280	5280	0
5	20231130	184900	29495800	5280	5280	5280	5280	0
6	20231130	184800	29495800	5280	5280	5280	5280	0
7	20231130	184700	29495800	5280	5280	5280	5280	0
8	20231130	184600	29495800	5280	5280	5280	5280	0
9	20231130	184500	29495800	5280	5280	5280	5280	0
10	20231130	184400	29495800	5280	5280	5280	5280	0
11	20231130	184300	29495800	5280	5280	5280	5280	0
12	20231130	184200	29495800	5280	5280	5280	5280	0
13	20231130	184100	29495800	5280	5280	5280	5280	0
14	20231130	184000	29495800	5280	5280	5280	5280	0
15	20231130	183900	29495800	5280	5280	5280	5280	0
16	20231130	183800	29495800	5280	5280	5280	5280	0
17	20231130	183700	29495800	5280	5280	5280	5280	0
18	20231130	183600	29495800	5280	5280	5280	5280	0
19	20231130	183500	29495800	5280	5280	5280	5280	0
20	20231130	183400	29495800	5280	5280	5280	5280	0
21	20231130	183300	29495800	5280	5280	5280	5280	0
22	20231130	183200	29495800	5280	5280	5280	5280	0
23	20231130	183100	29495800	5280	5280	5280	5280	0
24	20231130	183000	29495800	5280	5280	5280	5280	0
25	20231130	182900	29495800	5280	5280	5280	5280	0
26	20231130	182800	29495800	5280	5280	5280	5280	0
27	20231130	182700	29495800	5280	5280	5280	5280	0
28	20231130	182600	29495800	5280	5280	5280	5280	0
29	20231130	182500	29495800	5280	5280	5280	5280	0
30	20231130	182400	29495800	5280	5280	5280	5280	0
31	20231130	182300	29495800	5280	5280	5280	5280	0
32	20231130	182200	29495800	5280	5280	5280	5280	234
33	20231130	182100	29495800	5280	5280	5280	5280	0
34	20231130	182000	29495800	5280	5280	5280	5280	0
35	20231130	181900	29495800	5280	5280	5280	5280	0
36	20231130	181800	29495800	5280	5280	5280	5280	0
37	20231130	181700	29495800	5280	5280	5280	5280	0
38	20231130	181600	29495800	5280	5280	5280	5280	0
39	20231130	181500	29495800	5280	5280	5280	5280	0
40	20231130	181400	29495800	5280	5280	5280	5280	0
41	20231130	181300	29495800	5280	5280	5280	5280	0
42	20231130	181200	29495800	5280	5280	5280	5280	0
43	20231130	181100	29495800	5280	5280	5280	5280	0
44	20231130	181000	29495800	5280	5280	5280	5280	0
45	20231130	180900	29495800	5280	5280	5280	5280	0
46	20231130	180800	29495800	5280	5280	5280	5280	0
47	20231130	180700	29495800	5280	5280	5280	5280	0
48	20231130	180600	29495800	5280	5280	5280	5280	0
49	20231130	180500	29495800	5280	5280	5280	5280	0
50	20231130	180400	29495800	5280	5280	5280	5280	0
51	20231130	180300	29495800	5280	5280	5280	5280	0
52	20231130	180200	29495800	5280	5280	5280	5280	0
53	20231130	180100	29495800	5280	5280	5280	5280	0
54	20231130	180000	29495800	5280	5280	5280	5280	0
55	20231130	175900	29495800	5280	5280	5280	5280	0
56	20231130	175800	29495800	5280	5280	5280	5280	0
57	20231130	175700	29495800	5280	5280	5280	5280	0
58	20231130	175600	29495800	5280	5280	5280	5280	0
59	20231130	175500	29495800	5280	5280	5280	5280	0
60	20231130	175400	29495800	5280	5280	5280	5280	0
61	20231130	175300	29495800	5280	5280	5280	5280	0
62	20231130	175200	29495800	5280	5280	5280	5280	234
63	20231130	175100	29495800	5280	5280	5280	5280	0
64	20231130	175000	29495800	5280	5280	5280	5280	0
65	20231130	174900	29495800	5280	5280	5280	5280	0
66	20231130	174800	29495800	5280	5280	5280	5280	0
67	20231130	174700	29495800	5280	5280	5280	5280	0
68	20231130	174600	29495800	5280	5280	5280	5280	0
69	20231130	174500	29495800	5280	5280	5280	5280	0
70	20231130	174400	29495800	5280	5280	5280	5280	0
71	20231130	174300	29495800	5280	5280	5280	5280	0
72	20231130	174200	29495800	5280	5280	5280	5280	0
73	20231130	174100	29495800	5280	5280	5280	5280	0
74	20231130	174000	29495800	5280	5280	5280	5280	0
75	20231130	173900	29495800	5280	5280	5280	5280	0
76	20231130	173800	29495800	5280	5280	5280	5280	0
77	20231130	173700	29495800	5280	5280	5280	5280	0
78	20231130	173600	29495800	5280	5280	5280	5280	0
79	20231130	173500	29495800	5280	5280	5280	5280	0
80	20231130	173400	29495800	5280	5280	5280	5280	0
81	20231130	173300	29495800	5280	5280	5280	5280	0
82	20231130	173200	29495800	5280	5280	5280	5280	0
83	20231130	173100	29495800	5280	5280	5280	5280	0
84	20231130	173000	29495800	5280	5280	5280	5280	0
85	20231130	172900	29495800	5280	5280	5280	5280	0
86	20231130	172800	29495800	5280	5280	5280	5280	0
87	20231130	172700	29495800	5280	5280	5280	5280	0
88	20231130	172600	29495800	5280	5280	5280	5280	0
89	20231130	172500	29495800	5280	5280	5280	5280	0
90	20231130	172400	29495800	5280	5280	5280	5280	0
91	20231130	172300	29495800	5280	5280	5280	5280	0
92	20231130	172200	29495800	5280	5280	5280	5280	234
93	20231130	172100	29495800	5280	5280	5280	5280	0
94	20231130	172000	29495800	5280	5280	5280	5280	0
95	20231130	171900	29495800	5280	5280	5280	5280	0
96	20231130	171800	29495800	5280	5280	5280	5280	0
97	20231130	171700	29495800	5280	5280	5280	5280	0
98	20231130	171600	29495800	5280	5280	5280	5280	0
99	20231130	171500	29495800	5280	5280	5280	5280	0
100	20231130	171400	29495800	5280	5280	5280	5280	0
101	20231130	171300	29495800	5280	5280	5280	5280	0
102	20231130	171200	29495800	5280	5280	5280	5280	0
103	20231130	171100	29495800	5280	5280	5280	5280	0
104	20231130	171000	29495800	5280	5280	5280	5280	0
105	20231130	170900	29495800	5280	5280	5280	5280	0
106	20231130	170800	29495800	5280	5280	5280	5280	0
107	20231130	170700	29495800	5280	5280	5280	5280	0
108	20231130	170600	29495800	5280	5280	5280	5280	0
109	20231130	170500	29495800	5280	5280	5280	5280	0
110	20231130	170400	29495800	5280	5280	5280	5280	0
111	20231130	170300	29495800	5280	5280	5280	5280	0
112	20231130	170200	29495800	5280	5280	5280	5280	0
113	20231130	170100	29495800	5280	5280	5280	5280	0
114	20231130	170000	29495800	5280	5280	5280	5280	0
115	20231130	165900	29495800	5280	5280	5280	5280	0
116	20231130	165800	29495800	5280	5280	5280	5280	0
117	20231130	165700	29495800	5280	5280	5280	5280	0
118	20231130	165600	29495800	5280	5280	5280	5280	0
119	20231130	165500	29495800	5280	5280	5280	5280	0
120	20231130	165400	29495800	5280	5280	5280	5280	0
121	20231130	165300	29495800	5280	5280	5280	5280	0
122	20231130	165200	29495800	5280	5280	5280	5280	234
123	20231130	165100	29495800	5280	5280	5280	5280	0
124	20231130	165000	29495800	5280	5280	5280	5280	0
125	20231130	164900	29495800	5280	5280	5280	5280	0
126	20231130	164800	29495800	5280	5280	5280	5280	0
127	20231130	164700	29495800	5280	5280	5280	5280	0
128	20231130	164600	29495800	5280	5280	5280	5280	0
129	20231130	164500	29495800	5280	5280	5280	5280	0
130	20231130	164400	29495800	5280	5280	5280	5280	0
131	20231130	164300	29495800	5280	5280	5280	5280	0
132	20231130	164200	29495800	5280	5280	5280	5280	0
133	20231130	164100	29495800	5280	5280	5280	5280	0
134	20231130	164000	29495800	5280	5280	5280	5280	0
135	20231130	163900	29495800	5280	5280	5280	5280	0
136	20231130	163800	29495800	5280	5280	5280	5280	0
137	20231130	163700	29495800	5280	5280	5280	5280	0
138	20231130	163600	29495800	5280	5280	5280	5280	0
139	20231130	163500	29495800	5280	5280	5280	5280	0
140	20231130	163400	29495800	5280	5280	5280	5280	0
141	20231130	163300	29495800	5280	5280	5280	5280	0
142	20231130	163200	29495800	5280	5280	5280	5280	0
143	20231130	163100	29495800	5280	5280	5280	5280	0
144	20231130	163000	29495800	5280	5280	5280	5280	0
145	20231130	162900	29495800	5280	5280	5280	5280	0
146	20231130	162800	29495800	5280	5280	5280	5280	0
147	20231130	162700	29495800	5280	5280	5280	5280	0
148	20231130	162600	29495800	5280	5280	5280	5280	0
149	20231130	162500	29495800	5280	5280	5280	5280	0
150	20231130	162400	29495800	5280	5280	5280	5280	0
151	20231130	162300	29495800	5280	5280	5280	5280	0
152	20231130	162200	29495800	5280	5280	5280	5280	234
153	20231130	162100	29495800	5280	5280	5280	5280	0
154	20231130	162000	29495800	5280	5280	5280	5280	0
155	20231130	161900	29495800	5280	5280	5280	5280	0
156	20231130	161800	29495800	5280	5280	5280	5280	0
157	20231130	161700	29495800	5280	5280	5280	5280	0
158	20231130	161600	29495800	5280	5280	5280	5280	0
159	20231130	161500	29495800	5280	5280	5280	5280	0
160	20231130	161400	29495800	5280	5280	5280	5280	0
161	20231130	161300	29495800	5280	5280	5280	5280	0
162	20231130	161200	29495800	5280	5280	5280	5280	0
163	20231130	161100	29495800	5280	5280	5280	5280	0
164	20231130	161000	29495800	5280	5280	5280	5280	0
165	20231130	160900	29495800	5280	5280	5280	5280	0
166	20231130	160800	29495800	5280	5280	5280	5280	0
167	20231130	160700	29495800	5280	5280	5280	5280	0
168	20231130	160600	29495800	5280	5280	5280	5280	0
169	20231130	160500	29495800	5280	5280	5280	5280	0
170	20231130	160400	29495800	5280	5280	5280	5280	0
171	20231130	160300	29495800	5280	5280	5280	5280	0
172	20231130	160200	29495800	5280	5280	5280	5280	0
173	20231130	160100	29495800	5280	5280	5280	5280	0
174	20231130	160000	29495800	5280	5280	5280	5280	0
175	20231130	155900	29495800	5280	5280	5280	5280	0
176	20231130	155800	29495800	5280	5280	5280	5280	0
177	20231130	155700	29495800	5280	5280	5280	5280	0
178	20231130	155600	29495800	5280	5280	5280	5280	0
179	20231130	155500	29495800	5280	5280	5280	5280	0
180	20231130	155400	29495800	5280	5280	5280	5280	0
181	20231130	155300	29495800	5280	5280	5280	5280	0
182	20231130	155200	29495800	5280	5280	5280	5280	234
183	20231130	155100	29495800	5280	5280	5280	5280	0
184	20231130	155000	29495800	5280	5280	5280	5280	0
185	20231130	154900	29495800	5280	5280	5280	5280	0
186	20231130	154800	29495800	5280	5280	5280	5280	0
187	20231130	154700	29495800	5280	5280	5280	5280	0
188	20231130	154600	29495800	5280	5280	5280	5280	0
189	20231130	154500	29495800	5280	5280	5280	5280	0
190	20231130	154400	29495800	5280	5280	5280	5280	0
191	20231130	154300	29495800	5280	5280	5280	5280	0
192	20231130	154200	29495800	5280	5280	5280	5280	0
193	20231130	154100	29495800	5280	5280	5280	5280	0
194	20231130	154000	29495800	5280	5280	5280	5280	0
195	20231130	153900	29495800	5280	5280	5280	5280	0
196	20231130	153800	29495800	5280	5280	5280	5280	0
197	20231130	153700	29495800	5280	5280	5280	5280	0
198	20231130	153600	29495800	5280	5280	5280	5280	0
199	20231130	153500	29495800	5280	5280	5280	5280	0
200	20231130	153400	29495800	5280	5280	5280	5280	0
201	20231130	153300	29495800	5280	5280	5280	5280	0
202	20231130	153200	29495800	5280	5280	5280	5280	0
203	20231130	153100	29495800	5280	5280	5280	5280	0
204	20231130	153000	29495800	5280	5280	5280	5280	234
205	20231130	152900	28260280	5290	5290	5290	5290	0
206	20231130	152800	28260280	5290	5290	5290	5290	0
207	20231130	152700	28260280	5290	5290	5290	5290	0
208	20231130	152600	28260280	5290	5290	5290	5290	0
209	20231130	152500	28260280	5290	5290	5290	5290	0
210	20231130	152400	28260280	5290	5290	5290	5290	0
211	20231130	152300	28260280	5290	5290	5290	5290	0
212	20231130	152200	28260280	5290	5290	5290	5290	0
213	20231130	152100	28260280	5290	5290	5290	5290	0
214	20231130	152000	28260280	5290	5290	5290	5290	0
215	20231130	151900	28260280	5290	5290	5290	5280	15
216	20231130	151800	28181060	5280	5280	5280	5280	1
217	20231130	151700	28175780	5290	5290	5290	5290	0
218	20231130	151600	28175780	5290	5290	5290	5290	0
219	20231130	151500	28175780	5290	5280	5290	5280	9
220	20231130	151400	28128250	5280	5280	5280	5280	0
221	20231130	151300	28128250	5280	5280	5280	5280	0
222	20231130	151200	28128250	5280	5280	5280	5280	0
223	20231130	151100	28128250	5280	5280	5280	5280	0
224	20231130	151000	28128250	5280	5280	5280	5280	0
225	20231130	150900	28128250	5280	5280	5280	5280	36
226	20231130	150800	27938170	5280	5280	5280	5280	364
227	20231130	150700	26016250	5290	5290	5290	5290	1
228	20231130	150600	26010960	5280	5280	5280	5280	0
229	20231130	150500	26010960	5280	5280	5280	5280	0
230	20231130	150400	26010960	5280	5280	5280	5280	0
231	20231130	150300	26010960	5280	5260	5280	5260	74
232	20231130	150200	25621620	5280	5280	5280	5280	4
233	20231130	150100	25600500	5260	5260	5260	5260	0
234	20231130	150000	25600500	5260	5260	5260	5260	0
235	20231130	145900	25600500	5260	5260	5260	5260	84
236	20231130	145800	25158660	5260	5270	5270	5260	2
237	20231130	145700	25148130	5270	5270	5270	5270	0
238	20231130	145600	25148130	5270	5280	5280	5270	205
239	20231130	145500	24067620	5300	5300	5300	5300	0
240	20231130	145400	24067620	5300	5300	5300	5300	1
241	20231130	145300	24062320	5280	5280	5280	5280	0
242	20231130	145200	24062320	5280	5280	5280	5280	0
243	20231130	145100	24062320	5280	5280	5280	5280	0
244	20231130	145000	24062320	5280	5280	5280	5280	0
245	20231130	144900	24062320	5280	5280	5280	5280	6
246	20231130	144800	24030640	5290	5290	5290	5290	0
247	20231130	144700	24030640	5290	5290	5290	5290	0
248	20231130	144600	24030640	5290	5290	5290	5290	0
249	20231130	144500	24030640	5290	5290	5290	5290	2
250	20231130	144400	24020060	5300	5300	5300	5300	0
251	20231130	144300	24020060	5300	5300	5300	5300	0
252	20231130	144200	24020060	5300	5300	5300	5300	0
253	20231130	144100	24020060	5300	5300	5300	5300	0
254	20231130	144000	24020060	5300	5300	5300	5300	200
255	20231130	143900	22960060	5280	5280	5280	5280	2
256	20231130	143800	22949500	5300	5300	5300	5300	0
257	20231130	143700	22949500	5300	5300	5300	5300	0
258	20231130	143600	22949500	5300	5290	5300	5290	10
259	20231130	143500	22896580	5270	5270	5270	5270	0
260	20231130	143400	22896580	5270	5270	5270	5270	0
261	20231130	143300	22896580	5270	5270	5270	5270	0
262	20231130	143200	22896580	5270	5270	5270	5270	0
263	20231130	143100	22896580	5270	5270	5270	5270	0
264	20231130	143000	22896580	5270	5280	5280	5270	100
265	20231130	142900	22369520	5290	5290	5290	5290	0
266	20231130	142800	22369520	5290	5290	5290	5290	0
267	20231130	142700	22369520	5290	5290	5290	5290	0
268	20231130	142600	22369520	5290	5290	5290	5290	1
269	20231130	142500	22364230	5270	5270	5270	5270	0
270	20231130	142400	22364230	5270	5270	5270	5270	0
271	20231130	142300	22364230	5270	5270	5270	5270	0
272	20231130	142200	22364230	5270	5270	5270	5270	0
273	20231130	142100	22364230	5270	5270	5270	5270	48
274	20231130	142000	22111270	5270	5270	5270	5270	0
275	20231130	141900	22111270	5270	5270	5270	5270	0
276	20231130	141800	22111270	5270	5270	5270	5270	48
277	20231130	141700	21858310	5270	5270	5270	5270	0
278	20231130	141600	21858310	5270	5270	5270	5270	0
279	20231130	141500	21858310	5270	5270	5270	5270	198
280	20231130	141400	20814850	5280	5280	5280	5280	0
281	20231130	141300	20814850	5280	5280	5280	5280	0
282	20231130	141200	20814850	5280	5290	5290	5280	741
283	20231130	141100	16902020	5300	5300	5300	5300	0
284	20231130	141000	16902020	5300	5300	5300	5300	0
285	20231130	140900	16902020	5300	5300	5300	5300	0
286	20231130	140800	16902020	5300	5300	5300	5300	1
287	20231130	140700	16896720	5290	5290	5290	5290	0
288	20231130	140600	16896720	5290	5290	5290	5290	0
289	20231130	140500	16896720	5290	5290	5290	5290	0
290	20231130	140400	16896720	5290	5290	5290	5290	0
291	20231130	140300	16896720	5290	5290	5290	5290	0
292	20231130	140200	16896720	5290	5290	5290	5290	0
293	20231130	140100	16896720	5290	5290	5290	5290	0
294	20231130	140000	16896720	5290	5290	5290	5290	0
295	20231130	135900	16896720	5290	5290	5290	5290	0
296	20231130	135800	16896720	5290	5290	5290	5290	0
297	20231130	135700	16896720	5290	5290	5290	5290	0
298	20231130	135600	16896720	5290	5290	5290	5290	0
299	20231130	135500	16896720	5290	5290	5290	5290	258
300	20231130	135400	15531900	5300	5300	5300	5300	0
301	20231130	135300	15531900	5300	5300	5300	5300	0
302	20231130	135200	15531900	5300	5300	5300	5300	0
303	20231130	135100	15531900	5300	5300	5300	5300	0
304	20231130	135000	15531900	5300	5300	5300	5300	1
305	20231130	134900	15526600	5290	5290	5290	5290	80
306	20231130	134800	15103400	5300	5300	5300	5300	0
307	20231130	134700	15103400	5300	5300	5300	5300	0
308	20231130	134600	15103400	5300	5300	5300	5300	0
309	20231130	134500	15103400	5300	5300	5300	5300	0
310	20231130	134400	15103400	5300	5300	5300	5300	0
311	20231130	134300	15103400	5300	5300	5300	5300	0
312	20231130	134200	15103400	5300	5300	5300	5300	1
313	20231130	134100	15098100	5290	5290	5290	5290	49
314	20231130	134000	14838890	5300	5300	5300	5300	0
315	20231130	133900	14838890	5300	5300	5300	5300	14
316	20231130	133800	14764690	5300	5300	5300	5300	5
317	20231130	133700	14738190	5300	5300	5300	5300	0
318	20231130	133600	14738190	5300	5300	5300	5300	0
319	20231130	133500	14738190	5300	5300	5300	5300	0
320	20231130	133400	14738190	5300	5300	5300	5300	0
321	20231130	133300	14738190	5300	5300	5300	5300	0
322	20231130	133200	14738190	5300	5300	5300	5300	50
323	20231130	133100	14473190	5300	5300	5300	5300	0
324	20231130	133000	14473190	5300	5300	5300	5300	0
325	20231130	132900	14473190	5300	5300	5300	5300	0
326	20231130	132800	14473190	5300	5300	5300	5300	0
327	20231130	132700	14473190	5300	5300	5300	5300	0
328	20231130	132600	14473190	5300	5300	5300	5300	0
329	20231130	132500	14473190	5300	5300	5300	5300	0
330	20231130	132400	14473190	5300	5300	5300	5300	0
331	20231130	132300	14473190	5300	5300	5300	5300	0
332	20231130	132200	14473190	5300	5300	5300	5300	0
333	20231130	132100	14473190	5300	5300	5300	5300	0
334	20231130	132000	14473190	5300	5300	5300	5300	0
335	20231130	131900	14473190	5300	5300	5300	5300	0
336	20231130	131800	14473190	5300	5300	5300	5300	0
337	20231130	131700	14473190	5300	5300	5300	5300	0
338	20231130	131600	14473190	5300	5300	5300	5300	0
339	20231130	131500	14473190	5300	5300	5300	5300	0
340	20231130	131400	14473190	5300	5300	5300	5300	0
341	20231130	131300	14473190	5300	5300	5300	5300	1
342	20231130	131200	14467890	5300	5300	5300	5300	0
343	20231130	131100	14467890	5300	5300	5300	5300	1
344	20231130	131000	14462590	5300	5300	5300	5300	0
345	20231130	130900	14462590	5300	5300	5300	5300	0
346	20231130	130800	14462590	5300	5300	5300	5300	0
347	20231130	130700	14462590	5300	5300	5300	5300	0
348	20231130	130600	14462590	5300	5300	5300	5300	2
349	20231130	130500	14451990	5300	5300	5300	5300	2
350	20231130	130400	14441390	5300	5300	5300	5300	0
351	20231130	130300	14441390	5300	5300	5300	5300	0
352	20231130	130200	14441390	5300	5300	5300	5300	0
353	20231130	130100	14441390	5300	5300	5300	5300	0
354	20231130	130000	14441390	5300	5300	5300	5300	0
355	20231130	125900	14441390	5300	5300	5300	5300	0
356	20231130	125800	14441390	5300	5300	5300	5300	0
357	20231130	125700	14441390	5300	5300	5300	5300	0
358	20231130	125600	14441390	5300	5300	5300	5300	0
359	20231130	125500	14441390	5300	5300	5300	5300	3
360	20231130	125400	14425490	5310	5310	5310	5310	0
361	20231130	125300	14425490	5310	5310	5310	5310	0
362	20231130	125200	14425490	5310	5310	5310	5310	0
363	20231130	125100	14425490	5310	5310	5310	5310	0
364	20231130	125000	14425490	5310	5310	5310	5310	1
365	20231130	124900	14420180	5300	5300	5300	5300	0
366	20231130	124800	14420180	5300	5300	5300	5300	0
367	20231130	124700	14420180	5300	5300	5300	5300	200
368	20231130	124600	13360180	5310	5310	5310	5310	0
369	20231130	124500	13360180	5310	5310	5310	5310	0
370	20231130	124400	13360180	5310	5310	5310	5310	0
371	20231130	124300	13360180	5310	5310	5310	5310	0
372	20231130	124200	13360180	5310	5310	5310	5310	0
373	20231130	124100	13360180	5310	5310	5310	5310	0
374	20231130	124000	13360180	5310	5310	5310	5310	0
375	20231130	123900	13360180	5310	5310	5310	5310	0
376	20231130	123800	13360180	5310	5310	5310	5310	0
377	20231130	123700	13360180	5310	5310	5310	5310	0
378	20231130	123600	13360180	5310	5310	5310	5310	0
379	20231130	123500	13360180	5310	5310	5310	5310	0
380	20231130	123400	13360180	5310	5310	5310	5310	0
381	20231130	123300	13360180	5310	5310	5310	5310	0
382	20231130	123200	13360180	5310	5310	5310	5310	0
383	20231130	123100	13360180	5310	5310	5310	5310	0
384	20231130	123000	13360180	5310	5310	5310	5310	0
385	20231130	122900	13360180	5310	5310	5310	5310	0
386	20231130	122800	13360180	5310	5310	5310	5310	3
387	20231130	122700	13344250	5310	5310	5310	5310	0
388	20231130	122600	13344250	5310	5310	5310	5310	0
389	20231130	122500	13344250	5310	5310	5310	5310	0
390	20231130	122400	13344250	5310	5310	5310	5310	0
391	20231130	122300	13344250	5310	5310	5310	5310	0
392	20231130	122200	13344250	5310	5310	5310	5310	0
393	20231130	122100	13344250	5310	5310	5310	5310	0
394	20231130	122000	13344250	5310	5310	5310	5310	0
395	20231130	121900	13344250	5310	5310	5310	5310	0
396	20231130	121800	13344250	5310	5310	5310	5310	18
397	20231130	121700	13248670	5300	5300	5300	5300	0
398	20231130	121600	13248670	5300	5300	5300	5300	0
399	20231130	121500	13248670	5300	5300	5300	5300	1
400	20231130	121400	13243370	5300	5300	5300	5300	1
401	20231130	121300	13238070	5310	5310	5310	5310	0
402	20231130	121200	13238070	5310	5310	5310	5310	32
403	20231130	121100	13068150	5310	5310	5310	5310	0
404	20231130	121000	13068150	5310	5310	5310	5310	0
405	20231130	120900	13068150	5310	5310	5310	5310	0
406	20231130	120800	13068150	5310	5310	5310	5310	0
407	20231130	120700	13068150	5310	5310	5310	5310	0
408	20231130	120600	13068150	5310	5310	5310	5310	10
409	20231130	120500	13015050	5310	5310	5310	5310	0
410	20231130	120400	13015050	5310	5310	5310	5310	0
411	20231130	120300	13015050	5310	5310	5310	5310	0
412	20231130	120200	13015050	5310	5310	5310	5310	1
413	20231130	120100	13009740	5310	5310	5310	5310	0
414	20231130	120000	13009740	5310	5310	5310	5310	0
415	20231130	115900	13009740	5310	5310	5310	5310	0
416	20231130	115800	13009740	5310	5310	5310	5310	0
417	20231130	115700	13009740	5310	5310	5310	5310	0
418	20231130	115600	13009740	5310	5310	5310	5310	0
419	20231130	115500	13009740	5310	5310	5310	5310	0
420	20231130	115400	13009740	5310	5310	5310	5310	2
421	20231130	115300	12999120	5300	5300	5300	5300	0
422	20231130	115200	12999120	5300	5300	5300	5300	0
423	20231130	115100	12999120	5300	5300	5300	5300	0
424	20231130	115000	12999120	5300	5300	5300	5300	0
425	20231130	114900	12999120	5300	5300	5300	5300	0
426	20231130	114800	12999120	5300	5300	5300	5300	1
427	20231130	114700	12993820	5310	5310	5310	5310	1
428	20231130	114600	12988510	5310	5310	5310	5310	0
429	20231130	114500	12988510	5310	5310	5310	5310	0
430	20231130	114400	12988510	5310	5310	5310	5310	0
431	20231130	114300	12988510	5310	5310	5310	5310	0
432	20231130	114200	12988510	5310	5310	5310	5310	1
433	20231130	114100	12983200	5300	5300	5300	5300	0
434	20231130	114000	12983200	5300	5300	5300	5300	0
435	20231130	113900	12983200	5300	5300	5300	5300	0
436	20231130	113800	12983200	5300	5300	5300	5300	0
437	20231130	113700	12983200	5300	5300	5300	5300	200
438	20231130	113600	11923200	5300	5300	5300	5300	100
439	20231130	113500	11393200	5310	5310	5310	5310	0
440	20231130	113400	11393200	5310	5310	5310	5310	1
441	20231130	113300	11387890	5310	5310	5310	5310	0
442	20231130	113200	11387890	5310	5310	5310	5310	0
443	20231130	113100	11387890	5310	5310	5310	5310	0
444	20231130	113000	11387890	5310	5310	5310	5310	0
445	20231130	112900	11387890	5310	5310	5310	5310	0
446	20231130	112800	11387890	5310	5310	5310	5310	6
447	20231130	112700	11356030	5310	5310	5310	5310	0
448	20231130	112600	11356030	5310	5310	5310	5310	0
449	20231130	112500	11356030	5310	5310	5310	5310	0
450	20231130	112400	11356030	5310	5310	5310	5310	0
451	20231130	112300	11356030	5310	5310	5310	5310	10
452	20231130	112200	11302930	5310	5310	5310	5310	0
453	20231130	112100	11302930	5310	5310	5310	5310	20
454	20231130	112000	11196730	5310	5310	5310	5310	0
455	20231130	111900	11196730	5310	5310	5310	5310	3
456	20231130	111800	11180800	5310	5310	5310	5310	0
457	20231130	111700	11180800	5310	5310	5310	5310	0
458	20231130	111600	11180800	5310	5310	5310	5310	5
459	20231130	111500	11154250	5300	5300	5300	5300	17
460	20231130	111400	11064150	5300	5300	5300	5300	0
461	20231130	111300	11064150	5300	5300	5300	5300	0
462	20231130	111200	11064150	5300	5300	5300	5300	0
463	20231130	111100	11064150	5300	5300	5300	5300	0
464	20231130	111000	11064150	5300	5300	5300	5300	0
465	20231130	110900	11064150	5300	5300	5300	5300	1
466	20231130	110800	11058850	5300	5300	5300	5300	1
467	20231130	110700	11053550	5300	5300	5300	5300	0
468	20231130	110600	11053550	5300	5300	5300	5300	12
469	20231130	110500	10989950	5300	5300	5300	5300	0
470	20231130	110400	10989950	5300	5300	5300	5300	0
471	20231130	110300	10989950	5300	5300	5300	5300	1
472	20231130	110200	10984650	5310	5310	5310	5310	0
473	20231130	110100	10984650	5310	5310	5310	5310	0
474	20231130	110000	10984650	5310	5310	5310	5310	0
475	20231130	105900	10984650	5310	5310	5310	5310	4
476	20231130	105800	10963410	5310	5310	5310	5310	1
477	20231130	105700	10958100	5320	5320	5320	5320	4
478	20231130	105600	10936820	5290	5290	5290	5290	0
479	20231130	105500	10936820	5290	5310	5310	5290	91
480	20231130	105400	10454720	5320	5320	5320	5320	0
481	20231130	105300	10454720	5320	5320	5320	5320	0
482	20231130	105200	10454720	5320	5320	5320	5320	0
483	20231130	105100	10454720	5320	5320	5320	5320	0
484	20231130	105000	10454720	5320	5320	5320	5320	0
485	20231130	104900	10454720	5320	5320	5320	5320	0
486	20231130	104800	10454720	5320	5320	5320	5320	0
487	20231130	104700	10454720	5320	5320	5320	5320	3
488	20231130	104600	10438760	5320	5320	5320	5320	1
489	20231130	104500	10433440	5300	5300	5300	5300	0
490	20231130	104400	10433440	5300	5300	5300	5300	0
491	20231130	104300	10433440	5300	5300	5300	5300	0
492	20231130	104200	10433440	5300	5300	5300	5300	0
493	20231130	104100	10433440	5300	5300	5300	5300	0
494	20231130	104000	10433440	5300	5300	5300	5300	0
495	20231130	103900	10433440	5300	5300	5300	5300	0
496	20231130	103800	10433440	5300	5300	5300	5300	0
497	20231130	103700	10433440	5300	5300	5300	5300	0
498	20231130	103600	10433440	5300	5300	5300	5300	32
499	20231130	103500	10263840	5320	5320	5320	5320	0
500	20231130	103400	10263840	5320	5320	5320	5320	0
501	20231130	103300	10263840	5320	5320	5320	5320	1
502	20231130	103200	10258520	5290	5290	5290	5290	0
503	20231130	103100	10258520	5290	5290	5290	5290	0
504	20231130	103000	10258520	5290	5300	5300	5290	82
505	20231130	102900	9824390	5310	5310	5310	5310	5
506	20231130	102800	9797840	5320	5320	5320	5320	0
507	20231130	102700	9797840	5320	5320	5320	5320	0
508	20231130	102600	9797840	5320	5320	5320	5320	0
509	20231130	102500	9797840	5320	5320	5320	5320	0
510	20231130	102400	9797840	5320	5320	5320	5320	4
511	20231130	102300	9776560	5330	5330	5330	5330	0
512	20231130	102200	9776560	5330	5330	5330	5330	1
513	20231130	102100	9771230	5310	5310	5310	5310	0
514	20231130	102000	9771230	5310	5300	5310	5300	270
515	20231130	101900	8340180	5300	5300	5300	5300	0
516	20231130	101800	8340180	5300	5300	5300	5300	0
517	20231130	101700	8340180	5300	5300	5300	5300	0
518	20231130	101600	8340180	5300	5300	5300	5300	0
519	20231130	101500	8340180	5300	5300	5300	5300	0
520	20231130	101400	8340180	5300	5300	5300	5300	0
521	20231130	101300	8340180	5300	5300	5300	5300	33
522	20231130	101200	8165280	5300	5300	5300	5300	0
523	20231130	101100	8165280	5300	5300	5300	5300	0
524	20231130	101000	8165280	5300	5300	5300	5300	0
525	20231130	100900	8165280	5300	5300	5300	5300	0
526	20231130	100800	8165280	5300	5300	5300	5300	0
527	20231130	100700	8165280	5300	5300	5300	5300	0
528	20231130	100600	8165280	5300	5300	5300	5300	0
529	20231130	100500	8165280	5300	5300	5300	5300	1
530	20231130	100400	8159980	5300	5300	5300	5300	0
531	20231130	100300	8159980	5300	5300	5300	5300	0
532	20231130	100200	8159980	5300	5300	5300	5300	0
533	20231130	100100	8159980	5300	5300	5300	5300	0
534	20231130	100000	8159980	5300	5300	5300	5300	0
535	20231130	095900	8159980	5300	5300	5300	5300	6
536	20231130	095800	8128180	5300	5300	5300	5300	5
537	20231130	095700	8101680	5300	5300	5300	5300	1
538	20231130	095600	8096380	5290	5290	5290	5290	87
539	20231130	095500	7636150	5290	5290	5290	5290	0
540	20231130	095400	7636150	5290	5290	5290	5290	0
541	20231130	095300	7636150	5290	5290	5290	5290	0
542	20231130	095200	7636150	5290	5290	5290	5290	0
543	20231130	095100	7636150	5290	5290	5290	5290	0
544	20231130	095000	7636150	5290	5290	5290	5290	0
545	20231130	094900	7636150	5290	5290	5290	5290	0
546	20231130	094800	7636150	5290	5290	5290	5290	0
547	20231130	094700	7636150	5290	5290	5290	5290	0
548	20231130	094600	7636150	5290	5290	5290	5290	0
549	20231130	094500	7636150	5290	5290	5290	5290	114
550	20231130	094400	7033090	5300	5300	5300	5300	0
551	20231130	094300	7033090	5300	5300	5300	5300	0
552	20231130	094200	7033090	5300	5300	5300	5300	0
553	20231130	094100	7033090	5300	5300	5300	5300	0
554	20231130	094000	7033090	5300	5300	5300	5300	0
555	20231130	093900	7033090	5300	5300	5300	5300	0
556	20231130	093800	7033090	5300	5300	5300	5300	7
557	20231130	093700	6995990	5300	5300	5300	5300	51
558	20231130	093600	6725690	5300	5300	5300	5300	0
559	20231130	093500	6725690	5300	5300	5300	5300	0
560	20231130	093400	6725690	5300	5300	5300	5300	0
561	20231130	093300	6725690	5300	5300	5300	5300	0
562	20231130	093200	6725690	5300	5300	5300	5300	0
563	20231130	093100	6725690	5300	5300	5300	5300	0
564	20231130	093000	6725690	5300	5300	5300	5300	0
565	20231130	092900	6725690	5300	5300	5300	5300	0
566	20231130	092800	6725690	5300	5300	5300	5300	30
567	20231130	092700	6566690	5300	5300	5300	5300	0
568	20231130	092600	6566690	5300	5300	5300	5300	20
569	20231130	092500	6460690	5300	5300	5300	5300	19
570	20231130	092400	6359990	5300	5300	5300	5300	0
571	20231130	092300	6359990	5300	5300	5300	5300	0
572	20231130	092200	6359990	5300	5300	5300	5300	5
573	20231130	092100	6333490	5300	5300	5300	5300	1
574	20231130	092000	6328190	5290	5290	5290	5290	0
575	20231130	091900	6328190	5290	5290	5290	5290	0
576	20231130	091800	6328190	5290	5290	5290	5290	0
577	20231130	091700	6328190	5290	5290	5290	5290	0
578	20231130	091600	6328190	5290	5290	5290	5290	0
579	20231130	091500	6328190	5290	5290	5290	5290	0
580	20231130	091400	6328190	5290	5290	5290	5290	0
581	20231130	091300	6328190	5290	5290	5290	5290	0
582	20231130	091200	6328190	5290	5290	5290	5290	0
583	20231130	091100	6328190	5290	5290	5290	5290	0
584	20231130	091000	6328190	5290	5290	5290	5290	0
585	20231130	090900	6328190	5290	5290	5290	5290	0
586	20231130	090800	6328190	5290	5290	5290	5290	0
587	20231130	090700	6328190	5290	5290	5290	5290	0
588	20231130	090600	6328190	5290	5290	5290	5290	30
589	20231130	090500	6169490	5290	5290	5290	5290	1
590	20231130	090400	6164200	5250	5250	5250	5250	0
591	20231130	090300	6164200	5250	5250	5250	5250	0
592	20231130	090200	6164200	5250	5250	5250	5250	0
593	20231130	090100	6164200	5250	5270	5270	5250	121
594	20231130	090000	5528160	5280	5280	5280	5280	1047