KissMeData/006620/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184700	177021210	5280	5280	5280	5280	931
3	20231130	184600	177021210	5280	5280	5280	5280	0
4	20231130	184500	177021210	5280	5280	5280	5280	0
5	20231130	184400	177021210	5280	5280	5280	5280	0
6	20231130	184300	177021210	5280	5280	5280	5280	0
7	20231130	184200	177021210	5280	5280	5280	5280	0
8	20231130	184100	177021210	5280	5280	5280	5280	0
9	20231130	184000	177021210	5280	5280	5280	5280	0
10	20231130	183900	177021210	5280	5280	5280	5280	0
11	20231130	183800	177021210	5280	5280	5280	5280	0
12	20231130	183700	177021210	5280	5280	5280	5280	0
13	20231130	183600	177021210	5280	5280	5280	5280	0
14	20231130	183500	177021210	5280	5280	5280	5280	0
15	20231130	183400	177021210	5280	5280	5280	5280	0
16	20231130	183300	177021210	5280	5280	5280	5280	0
17	20231130	183200	177021210	5280	5280	5280	5280	0
18	20231130	183100	177021210	5280	5280	5280	5280	0
19	20231130	183000	177021210	5280	5280	5280	5280	0
20	20231130	182900	177021210	5280	5280	5280	5280	0
21	20231130	182800	177021210	5280	5280	5280	5280	0
22	20231130	182700	177021210	5280	5280	5280	5280	0
23	20231130	182600	177021210	5280	5280	5280	5280	0
24	20231130	182500	177021210	5280	5280	5280	5280	0
25	20231130	182400	177021210	5280	5280	5280	5280	0
26	20231130	182300	177021210	5280	5280	5280	5280	0
27	20231130	182200	177021210	5280	5280	5280	5280	0
28	20231130	182100	177021210	5280	5280	5280	5280	0
29	20231130	182000	177021210	5280	5280	5280	5280	0
30	20231130	181900	177021210	5280	5280	5280	5280	0
31	20231130	181800	177021210	5280	5280	5280	5280	0
32	20231130	181700	177021210	5280	5280	5280	5280	931
33	20231130	181600	177021210	5280	5280	5280	5280	0
34	20231130	181500	177021210	5280	5280	5280	5280	0
35	20231130	181400	177021210	5280	5280	5280	5280	0
36	20231130	181300	177021210	5280	5280	5280	5280	0
37	20231130	181200	177021210	5280	5280	5280	5280	0
38	20231130	181100	177021210	5280	5280	5280	5280	0
39	20231130	181000	177021210	5280	5280	5280	5280	0
40	20231130	180900	177021210	5280	5280	5280	5280	0
41	20231130	180800	177021210	5280	5280	5280	5280	0
42	20231130	180700	177021210	5280	5280	5280	5280	0
43	20231130	180600	177021210	5280	5280	5280	5280	0
44	20231130	180500	177021210	5280	5280	5280	5280	0
45	20231130	180400	177021210	5280	5280	5280	5280	0
46	20231130	180300	177021210	5280	5280	5280	5280	0
47	20231130	180200	177021210	5280	5280	5280	5280	0
48	20231130	180100	177021210	5280	5280	5280	5280	0
49	20231130	180000	177021210	5280	5280	5280	5280	0
50	20231130	175900	177021210	5280	5280	5280	5280	0
51	20231130	175800	177021210	5280	5280	5280	5280	0
52	20231130	175700	177021210	5280	5280	5280	5280	0
53	20231130	175600	177021210	5280	5280	5280	5280	0
54	20231130	175500	177021210	5280	5280	5280	5280	0
55	20231130	175400	177021210	5280	5280	5280	5280	0
56	20231130	175300	177021210	5280	5280	5280	5280	0
57	20231130	175200	177021210	5280	5280	5280	5280	0
58	20231130	175100	177021210	5280	5280	5280	5280	0
59	20231130	175000	177021210	5280	5280	5280	5280	0
60	20231130	174900	177021210	5280	5280	5280	5280	0
61	20231130	174800	177021210	5280	5280	5280	5280	0
62	20231130	174700	177021210	5280	5280	5280	5280	931
63	20231130	174600	177021210	5280	5280	5280	5280	0
64	20231130	174500	177021210	5280	5280	5280	5280	0
65	20231130	174400	177021210	5280	5280	5280	5280	0
66	20231130	174300	177021210	5280	5280	5280	5280	0
67	20231130	174200	177021210	5280	5280	5280	5280	0
68	20231130	174100	177021210	5280	5280	5280	5280	0
69	20231130	174000	177021210	5280	5280	5280	5280	0
70	20231130	173900	177021210	5280	5280	5280	5280	0
71	20231130	173800	177021210	5280	5280	5280	5280	0
72	20231130	173700	177021210	5280	5280	5280	5280	0
73	20231130	173600	177021210	5280	5280	5280	5280	0
74	20231130	173500	177021210	5280	5280	5280	5280	0
75	20231130	173400	177021210	5280	5280	5280	5280	0
76	20231130	173300	177021210	5280	5280	5280	5280	0
77	20231130	173200	177021210	5280	5280	5280	5280	0
78	20231130	173100	177021210	5280	5280	5280	5280	0
79	20231130	173000	177021210	5280	5280	5280	5280	0
80	20231130	172900	177021210	5280	5280	5280	5280	0
81	20231130	172800	177021210	5280	5280	5280	5280	0
82	20231130	172700	177021210	5280	5280	5280	5280	0
83	20231130	172600	177021210	5280	5280	5280	5280	0
84	20231130	172500	177021210	5280	5280	5280	5280	0
85	20231130	172400	177021210	5280	5280	5280	5280	0
86	20231130	172300	177021210	5280	5280	5280	5280	0
87	20231130	172200	177021210	5280	5280	5280	5280	0
88	20231130	172100	177021210	5280	5280	5280	5280	0
89	20231130	172000	177021210	5280	5280	5280	5280	0
90	20231130	171900	177021210	5280	5280	5280	5280	0
91	20231130	171800	177021210	5280	5280	5280	5280	0
92	20231130	171700	177021210	5280	5280	5280	5280	931
93	20231130	171600	177021210	5280	5280	5280	5280	0
94	20231130	171500	177021210	5280	5280	5280	5280	0
95	20231130	171400	177021210	5280	5280	5280	5280	0
96	20231130	171300	177021210	5280	5280	5280	5280	0
97	20231130	171200	177021210	5280	5280	5280	5280	0
98	20231130	171100	177021210	5280	5280	5280	5280	0
99	20231130	171000	177021210	5280	5280	5280	5280	0
100	20231130	170900	177021210	5280	5280	5280	5280	0
101	20231130	170800	177021210	5280	5280	5280	5280	0
102	20231130	170700	177021210	5280	5280	5280	5280	0
103	20231130	170600	177021210	5280	5280	5280	5280	0
104	20231130	170500	177021210	5280	5280	5280	5280	0
105	20231130	170400	177021210	5280	5280	5280	5280	0
106	20231130	170300	177021210	5280	5280	5280	5280	0
107	20231130	170200	177021210	5280	5280	5280	5280	0
108	20231130	170100	177021210	5280	5280	5280	5280	0
109	20231130	170000	177021210	5280	5280	5280	5280	0
110	20231130	165900	177021210	5280	5280	5280	5280	0
111	20231130	165800	177021210	5280	5280	5280	5280	0
112	20231130	165700	177021210	5280	5280	5280	5280	0
113	20231130	165600	177021210	5280	5280	5280	5280	0
114	20231130	165500	177021210	5280	5280	5280	5280	0
115	20231130	165400	177021210	5280	5280	5280	5280	0
116	20231130	165300	177021210	5280	5280	5280	5280	0
117	20231130	165200	177021210	5280	5280	5280	5280	0
118	20231130	165100	177021210	5280	5280	5280	5280	0
119	20231130	165000	177021210	5280	5280	5280	5280	0
120	20231130	164900	177021210	5280	5280	5280	5280	0
121	20231130	164800	177021210	5280	5280	5280	5280	0
122	20231130	164700	177021210	5280	5280	5280	5280	931
123	20231130	164600	177021210	5280	5280	5280	5280	0
124	20231130	164500	177021210	5280	5280	5280	5280	0
125	20231130	164400	177021210	5280	5280	5280	5280	0
126	20231130	164300	177021210	5280	5280	5280	5280	0
127	20231130	164200	177021210	5280	5280	5280	5280	0
128	20231130	164100	177021210	5280	5280	5280	5280	0
129	20231130	164000	177021210	5280	5280	5280	5280	0
130	20231130	163900	177021210	5280	5280	5280	5280	0
131	20231130	163800	177021210	5280	5280	5280	5280	0
132	20231130	163700	177021210	5280	5280	5280	5280	0
133	20231130	163600	177021210	5280	5280	5280	5280	0
134	20231130	163500	177021210	5280	5280	5280	5280	0
135	20231130	163400	177021210	5280	5280	5280	5280	0
136	20231130	163300	177021210	5280	5280	5280	5280	0
137	20231130	163200	177021210	5280	5280	5280	5280	0
138	20231130	163100	177021210	5280	5280	5280	5280	0
139	20231130	163000	177021210	5280	5280	5280	5280	0
140	20231130	162900	177021210	5280	5280	5280	5280	0
141	20231130	162800	177021210	5280	5280	5280	5280	0
142	20231130	162700	177021210	5280	5280	5280	5280	0
143	20231130	162600	177021210	5280	5280	5280	5280	0
144	20231130	162500	177021210	5280	5280	5280	5280	0
145	20231130	162400	177021210	5280	5280	5280	5280	0
146	20231130	162300	177021210	5280	5280	5280	5280	0
147	20231130	162200	177021210	5280	5280	5280	5280	0
148	20231130	162100	177021210	5280	5280	5280	5280	0
149	20231130	162000	177021210	5280	5280	5280	5280	0
150	20231130	161900	177021210	5280	5280	5280	5280	0
151	20231130	161800	177021210	5280	5280	5280	5280	0
152	20231130	161700	177021210	5280	5280	5280	5280	931
153	20231130	161600	177021210	5280	5280	5280	5280	0
154	20231130	161500	177021210	5280	5280	5280	5280	0
155	20231130	161400	177021210	5280	5280	5280	5280	0
156	20231130	161300	177021210	5280	5280	5280	5280	0
157	20231130	161200	177021210	5280	5280	5280	5280	0
158	20231130	161100	177021210	5280	5280	5280	5280	0
159	20231130	161000	177021210	5280	5280	5280	5280	0
160	20231130	160900	177021210	5280	5280	5280	5280	0
161	20231130	160800	177021210	5280	5280	5280	5280	0
162	20231130	160700	177021210	5280	5280	5280	5280	0
163	20231130	160600	177021210	5280	5280	5280	5280	0
164	20231130	160500	177021210	5280	5280	5280	5280	0
165	20231130	160400	177021210	5280	5280	5280	5280	0
166	20231130	160300	177021210	5280	5280	5280	5280	0
167	20231130	160200	177021210	5280	5280	5280	5280	0
168	20231130	160100	177021210	5280	5280	5280	5280	0
169	20231130	160000	177021210	5280	5280	5280	5280	0
170	20231130	155900	177021210	5280	5280	5280	5280	0
171	20231130	155800	177021210	5280	5280	5280	5280	0
172	20231130	155700	177021210	5280	5280	5280	5280	0
173	20231130	155600	177021210	5280	5280	5280	5280	0
174	20231130	155500	177021210	5280	5280	5280	5280	0
175	20231130	155400	177021210	5280	5280	5280	5280	0
176	20231130	155300	177021210	5280	5280	5280	5280	0
177	20231130	155200	177021210	5280	5280	5280	5280	0
178	20231130	155100	177021210	5280	5280	5280	5280	0
179	20231130	155000	177021210	5280	5280	5280	5280	0
180	20231130	154900	177021210	5280	5280	5280	5280	0
181	20231130	154800	177021210	5280	5280	5280	5280	0
182	20231130	154700	177021210	5280	5280	5280	5280	931
183	20231130	154600	177021210	5280	5280	5280	5280	0
184	20231130	154500	177021210	5280	5280	5280	5280	0
185	20231130	154400	177021210	5280	5280	5280	5280	0
186	20231130	154300	177021210	5280	5280	5280	5280	0
187	20231130	154200	177021210	5280	5280	5280	5280	0
188	20231130	154100	177021210	5280	5280	5280	5280	0
189	20231130	154000	177021210	5280	5280	5280	5280	0
190	20231130	153900	177021210	5280	5280	5280	5280	0
191	20231130	153800	177021210	5280	5280	5280	5280	0
192	20231130	153700	177021210	5280	5280	5280	5280	0
193	20231130	153600	177021210	5280	5280	5280	5280	0
194	20231130	153500	177021210	5280	5280	5280	5280	0
195	20231130	153400	177021210	5280	5280	5280	5280	0
196	20231130	153300	177021210	5280	5280	5280	5280	0
197	20231130	153200	177021210	5280	5280	5280	5280	0
198	20231130	153100	177021210	5280	5280	5280	5280	0
199	20231130	153000	177021210	5280	5280	5280	5280	931
200	20231130	152900	172105530	5250	5250	5250	5250	0
201	20231130	152800	172105530	5250	5250	5250	5250	0
202	20231130	152700	172105530	5250	5250	5250	5250	0
203	20231130	152600	172105530	5250	5250	5250	5250	0
204	20231130	152500	172105530	5250	5250	5250	5250	0
205	20231130	152400	172105530	5250	5250	5250	5250	0
206	20231130	152300	172105530	5250	5250	5250	5250	0
207	20231130	152200	172105530	5250	5250	5250	5250	0
208	20231130	152100	172105530	5250	5250	5250	5250	0
209	20231130	152000	172105530	5250	5250	5250	5250	0
210	20231130	151900	172105530	5250	5250	5250	5250	2
211	20231130	151800	172095030	5240	5230	5250	5230	13
212	20231130	151700	172026880	5250	5250	5250	5250	1
213	20231130	151600	172021630	5260	5230	5260	5230	6
214	20231130	151500	171990220	5230	5230	5230	5230	0
215	20231130	151400	171990220	5230	5230	5230	5230	10
216	20231130	151300	171937920	5240	5240	5240	5240	0
217	20231130	151200	171937920	5240	5240	5240	5240	0
218	20231130	151100	171937920	5240	5250	5250	5210	5056
219	20231130	151000	145463010	5280	5280	5280	5280	0
220	20231130	150900	145463010	5280	5280	5280	5280	0
221	20231130	150800	145463010	5280	5280	5280	5280	0
222	20231130	150700	145463010	5280	5280	5280	5280	0
223	20231130	150600	145463010	5280	5280	5280	5280	1
224	20231130	150500	145457730	5290	5290	5290	5290	0
225	20231130	150400	145457730	5290	5290	5290	5290	0
226	20231130	150300	145457730	5290	5290	5290	5290	0
227	20231130	150200	145457730	5290	5290	5290	5290	0
228	20231130	150100	145457730	5290	5270	5290	5270	72
229	20231130	150000	145077570	5260	5260	5260	5260	335
230	20231130	145900	143315470	5260	5260	5260	5260	0
231	20231130	145800	143315470	5260	5280	5280	5260	25
232	20231130	145700	143183850	5280	5280	5280	5280	0
233	20231130	145600	143183850	5280	5270	5280	5270	130
234	20231130	145500	142497630	5280	5280	5280	5280	0
235	20231130	145400	142497630	5280	5280	5280	5280	0
236	20231130	145300	142497630	5280	5280	5280	5280	0
237	20231130	145200	142497630	5280	5280	5280	5280	0
238	20231130	145100	142497630	5280	5280	5280	5280	1
239	20231130	145000	142492350	5260	5260	5260	5260	200
240	20231130	144900	141440350	5260	5260	5260	5260	0
241	20231130	144800	141440350	5260	5260	5260	5260	17
242	20231130	144700	141350930	5260	5260	5260	5260	0
243	20231130	144600	141350930	5260	5260	5260	5260	0
244	20231130	144500	141350930	5260	5260	5260	5260	0
245	20231130	144400	141350930	5260	5260	5260	5260	0
246	20231130	144300	141350930	5260	5260	5260	5260	0
247	20231130	144200	141350930	5260	5260	5260	5260	82
248	20231130	144100	140919610	5270	5280	5280	5270	3297
249	20231130	144000	123544040	5290	5290	5290	5290	1
250	20231130	143900	123538750	5280	5280	5280	5280	0
251	20231130	143800	123538750	5280	5280	5280	5280	21
252	20231130	143700	123427870	5280	5280	5280	5280	0
253	20231130	143600	123427870	5280	5280	5280	5280	100
254	20231130	143500	122899870	5280	5280	5280	5280	0
255	20231130	143400	122899870	5280	5280	5280	5280	0
256	20231130	143300	122899870	5280	5280	5280	5280	45
257	20231130	143200	122662270	5290	5290	5290	5290	0
258	20231130	143100	122662270	5290	5290	5290	5290	0
259	20231130	143000	122662270	5290	5290	5290	5290	0
260	20231130	142900	122662270	5290	5290	5290	5290	0
261	20231130	142800	122662270	5290	5290	5290	5290	0
262	20231130	142700	122662270	5290	5290	5290	5290	0
263	20231130	142600	122662270	5290	5290	5290	5290	0
264	20231130	142500	122662270	5290	5290	5290	5290	0
265	20231130	142400	122662270	5290	5290	5290	5290	0
266	20231130	142300	122662270	5290	5290	5290	5290	0
267	20231130	142200	122662270	5290	5290	5290	5290	0
268	20231130	142100	122662270	5290	5290	5290	5290	0
269	20231130	142000	122662270	5290	5290	5290	5290	0
270	20231130	141900	122662270	5290	5290	5290	5290	6
271	20231130	141800	122630530	5290	5290	5290	5290	0
272	20231130	141700	122630530	5290	5290	5290	5290	0
273	20231130	141600	122630530	5290	5280	5290	5280	6
274	20231130	141500	122598840	5280	5280	5280	5280	0
275	20231130	141400	122598840	5280	5280	5280	5280	413
276	20231130	141300	120418200	5280	5280	5280	5280	0
277	20231130	141200	120418200	5280	5280	5280	5280	0
278	20231130	141100	120418200	5280	5280	5280	5280	0
279	20231130	141000	120418200	5280	5280	5280	5280	7
280	20231130	140900	120381240	5280	5280	5280	5280	0
281	20231130	140800	120381240	5280	5280	5280	5280	0
282	20231130	140700	120381240	5280	5280	5280	5280	0
283	20231130	140600	120381240	5280	5280	5280	5280	0
284	20231130	140500	120381240	5280	5280	5280	5280	0
285	20231130	140400	120381240	5280	5280	5280	5280	3
286	20231130	140300	120365400	5280	5280	5280	5280	0
287	20231130	140200	120365400	5280	5280	5280	5280	0
288	20231130	140100	120365400	5280	5280	5280	5280	0
289	20231130	140000	120365400	5280	5280	5280	5280	4
290	20231130	135900	120344280	5280	5280	5280	5280	4
291	20231130	135800	120323160	5280	5280	5280	5280	0
292	20231130	135700	120323160	5280	5280	5280	5280	10
293	20231130	135600	120270360	5270	5270	5270	5270	0
294	20231130	135500	120270360	5270	5270	5270	5270	0
295	20231130	135400	120270360	5270	5270	5270	5270	0
296	20231130	135300	120270360	5270	5270	5270	5270	20
297	20231130	135200	120164960	5280	5280	5280	5280	0
298	20231130	135100	120164960	5280	5280	5280	5280	0
299	20231130	135000	120164960	5280	5280	5280	5280	0
300	20231130	134900	120164960	5280	5280	5280	5280	413
301	20231130	134800	117984320	5280	5280	5280	5280	0
302	20231130	134700	117984320	5280	5280	5280	5280	68
303	20231130	134600	117625280	5280	5280	5280	5280	0
304	20231130	134500	117625280	5280	5280	5280	5280	0
305	20231130	134400	117625280	5280	5280	5280	5280	0
306	20231130	134300	117625280	5280	5280	5280	5280	0
307	20231130	134200	117625280	5280	5280	5280	5280	0
308	20231130	134100	117625280	5280	5280	5280	5280	0
309	20231130	134000	117625280	5280	5280	5280	5280	0
310	20231130	133900	117625280	5280	5280	5280	5280	0
311	20231130	133800	117625280	5280	5280	5280	5280	0
312	20231130	133700	117625280	5280	5280	5280	5280	0
313	20231130	133600	117625280	5280	5280	5280	5280	0
314	20231130	133500	117625280	5280	5280	5280	5280	0
315	20231130	133400	117625280	5280	5280	5280	5280	120
316	20231130	133300	116991680	5290	5290	5290	5290	0
317	20231130	133200	116991680	5290	5290	5290	5290	0
318	20231130	133100	116991680	5290	5290	5290	5290	0
319	20231130	133000	116991680	5290	5290	5290	5290	0
320	20231130	132900	116991680	5290	5290	5290	5290	0
321	20231130	132800	116991680	5290	5290	5290	5290	458
322	20231130	132700	114568860	5300	5300	5300	5300	0
323	20231130	132600	114568860	5300	5300	5300	5300	0
324	20231130	132500	114568860	5300	5300	5300	5300	0
325	20231130	132400	114568860	5300	5300	5300	5300	0
326	20231130	132300	114568860	5300	5300	5300	5300	0
327	20231130	132200	114568860	5300	5300	5300	5300	0
328	20231130	132100	114568860	5300	5300	5300	5300	0
329	20231130	132000	114568860	5300	5300	5300	5300	0
330	20231130	131900	114568860	5300	5300	5300	5300	0
331	20231130	131800	114568860	5300	5300	5300	5300	0
332	20231130	131700	114568860	5300	5300	5300	5300	0
333	20231130	131600	114568860	5300	5300	5300	5300	0
334	20231130	131500	114568860	5300	5300	5300	5300	0
335	20231130	131400	114568860	5300	5300	5300	5300	0
336	20231130	131300	114568860	5300	5300	5300	5300	0
337	20231130	131200	114568860	5300	5300	5300	5300	0
338	20231130	131100	114568860	5300	5300	5300	5300	0
339	20231130	131000	114568860	5300	5300	5300	5300	50
340	20231130	130900	114303860	5290	5290	5290	5290	12
341	20231130	130800	114240380	5300	5300	5300	5300	0
342	20231130	130700	114240380	5300	5300	5300	5300	0
343	20231130	130600	114240380	5300	5300	5300	5300	0
344	20231130	130500	114240380	5300	5300	5300	5300	0
345	20231130	130400	114240380	5300	5300	5300	5300	0
346	20231130	130300	114240380	5300	5300	5300	5300	0
347	20231130	130200	114240380	5300	5300	5300	5300	189
348	20231130	130100	113238680	5300	5300	5300	5300	0
349	20231130	130000	113238680	5300	5300	5300	5300	1
350	20231130	125900	113233380	5300	5300	5300	5300	0
351	20231130	125800	113233380	5300	5300	5300	5300	0
352	20231130	125700	113233380	5300	5300	5300	5300	0
353	20231130	125600	113233380	5300	5300	5300	5300	0
354	20231130	125500	113233380	5300	5300	5300	5300	0
355	20231130	125400	113233380	5300	5300	5300	5300	1
356	20231130	125300	113228080	5280	5280	5280	5280	0
357	20231130	125200	113228080	5280	5300	5300	5280	201
358	20231130	125100	112166780	5280	5280	5280	5280	0
359	20231130	125000	112166780	5280	5290	5290	5280	15
360	20231130	124900	112087440	5290	5290	5290	5290	0
361	20231130	124800	112087440	5290	5290	5290	5290	0
362	20231130	124700	112087440	5290	5290	5290	5290	0
363	20231130	124600	112087440	5290	5290	5290	5290	94
364	20231130	124500	111590180	5290	5290	5290	5290	0
365	20231130	124400	111590180	5290	5290	5290	5290	0
366	20231130	124300	111590180	5290	5290	5290	5290	0
367	20231130	124200	111590180	5290	5290	5290	5290	0
368	20231130	124100	111590180	5290	5290	5290	5290	0
369	20231130	124000	111590180	5290	5290	5290	5290	0
370	20231130	123900	111590180	5290	5290	5290	5290	0
371	20231130	123800	111590180	5290	5290	5290	5290	0
372	20231130	123700	111590180	5290	5290	5290	5290	0
373	20231130	123600	111590180	5290	5290	5290	5290	0
374	20231130	123500	111590180	5290	5290	5290	5290	1
375	20231130	123400	111584890	5290	5290	5290	5290	0
376	20231130	123300	111584890	5290	5290	5290	5290	1
377	20231130	123200	111579600	5300	5300	5300	5300	0
378	20231130	123100	111579600	5300	5300	5300	5300	0
379	20231130	123000	111579600	5300	5300	5300	5300	0
380	20231130	122900	111579600	5300	5300	5300	5300	0
381	20231130	122800	111579600	5300	5300	5300	5300	0
382	20231130	122700	111579600	5300	5300	5300	5300	2
383	20231130	122600	111569000	5300	5300	5300	5300	0
384	20231130	122500	111569000	5300	5300	5300	5300	0
385	20231130	122400	111569000	5300	5300	5300	5300	0
386	20231130	122300	111569000	5300	5300	5300	5300	0
387	20231130	122200	111569000	5300	5300	5300	5300	0
388	20231130	122100	111569000	5300	5300	5300	5300	0
389	20231130	122000	111569000	5300	5300	5300	5300	0
390	20231130	121900	111569000	5300	5300	5300	5300	0
391	20231130	121800	111569000	5300	5300	5300	5300	0
392	20231130	121700	111569000	5300	5300	5300	5300	0
393	20231130	121600	111569000	5300	5300	5300	5300	0
394	20231130	121500	111569000	5300	5300	5300	5300	0
395	20231130	121400	111569000	5300	5300	5300	5300	1
396	20231130	121300	111563700	5290	5290	5290	5290	10
397	20231130	121200	111510800	5290	5290	5290	5290	0
398	20231130	121100	111510800	5290	5290	5290	5290	0
399	20231130	121000	111510800	5290	5290	5290	5290	0
400	20231130	120900	111510800	5290	5290	5290	5290	0
401	20231130	120800	111510800	5290	5290	5290	5290	130
402	20231130	120700	110823100	5290	5290	5290	5290	0
403	20231130	120600	110823100	5290	5280	5290	5270	959
404	20231130	120500	105765380	5290	5290	5290	5290	0
405	20231130	120400	105765380	5290	5290	5290	5290	0
406	20231130	120300	105765380	5290	5290	5290	5290	0
407	20231130	120200	105765380	5290	5290	5290	5290	0
408	20231130	120100	105765380	5290	5290	5290	5290	0
409	20231130	120000	105765380	5290	5290	5290	5290	0
410	20231130	115900	105765380	5290	5290	5290	5290	0
411	20231130	115800	105765380	5290	5290	5290	5290	0
412	20231130	115700	105765380	5290	5290	5290	5290	1
413	20231130	115600	105760090	5280	5280	5300	5280	1264
414	20231130	115500	99086150	5290	5280	5290	5280	2
415	20231130	115400	99075580	5290	5290	5290	5290	0
416	20231130	115300	99075580	5290	5290	5290	5290	0
417	20231130	115200	99075580	5290	5290	5290	5290	0
418	20231130	115100	99075580	5290	5300	5300	5290	208
419	20231130	115000	97975250	5290	5290	5290	5290	0
420	20231130	114900	97975250	5290	5290	5290	5290	0
421	20231130	114800	97975250	5290	5290	5290	5290	0
422	20231130	114700	97975250	5290	5290	5290	5290	0
423	20231130	114600	97975250	5290	5290	5290	5290	1
424	20231130	114500	97969960	5280	5280	5280	5280	0
425	20231130	114400	97969960	5280	5280	5280	5280	0
426	20231130	114300	97969960	5280	5280	5280	5280	1607
427	20231130	114200	89485000	5300	5300	5300	5300	0
428	20231130	114100	89485000	5300	5300	5300	5300	0
429	20231130	114000	89485000	5300	5300	5300	5300	0
430	20231130	113900	89485000	5300	5300	5300	5300	0
431	20231130	113800	89485000	5300	5300	5300	5300	0
432	20231130	113700	89485000	5300	5300	5300	5300	0
433	20231130	113600	89485000	5300	5300	5300	5300	0
434	20231130	113500	89485000	5300	5300	5300	5300	0
435	20231130	113400	89485000	5300	5300	5300	5300	90
436	20231130	113300	89008000	5300	5300	5300	5300	10
437	20231130	113200	88955000	5300	5300	5300	5300	1
438	20231130	113100	88949700	5280	5280	5280	5280	0
439	20231130	113000	88949700	5280	5280	5280	5280	0
440	20231130	112900	88949700	5280	5280	5280	5280	3
441	20231130	112800	88933860	5280	5280	5280	5280	0
442	20231130	112700	88933860	5280	5280	5280	5280	40
443	20231130	112600	88722660	5280	5280	5280	5280	0
444	20231130	112500	88722660	5280	5280	5280	5280	0
445	20231130	112400	88722660	5280	5280	5280	5280	100
446	20231130	112300	88194660	5300	5300	5300	5300	0
447	20231130	112200	88194660	5300	5300	5300	5300	0
448	20231130	112100	88194660	5300	5300	5300	5300	0
449	20231130	112000	88194660	5300	5300	5300	5300	4
450	20231130	111900	88173460	5300	5300	5300	5300	0
451	20231130	111800	88173460	5300	5300	5300	5300	0
452	20231130	111700	88173460	5300	5280	5300	5280	4
453	20231130	111600	88152290	5290	5290	5290	5290	1
454	20231130	111500	88147000	5280	5280	5280	5280	0
455	20231130	111400	88147000	5280	5280	5280	5280	0
456	20231130	111300	88147000	5280	5290	5290	5280	1272
457	20231130	111200	81430830	5280	5290	5290	5280	11
458	20231130	111100	81372720	5290	5290	5290	5290	5
459	20231130	111000	81346270	5290	5290	5290	5290	0
460	20231130	110900	81346270	5290	5290	5290	5290	10
461	20231130	110800	81293370	5290	5290	5290	5290	10
462	20231130	110700	81240470	5280	5280	5280	5280	0
463	20231130	110600	81240470	5280	5290	5290	5280	500
464	20231130	110500	78599760	5300	5300	5300	5300	0
465	20231130	110400	78599760	5300	5300	5300	5300	0
466	20231130	110300	78599760	5300	5300	5300	5300	5
467	20231130	110200	78573260	5300	5300	5300	5300	0
468	20231130	110100	78573260	5300	5300	5300	5300	0
469	20231130	110000	78573260	5300	5300	5300	5300	100
470	20231130	105900	78043260	5300	5300	5300	5300	0
471	20231130	105800	78043260	5300	5300	5300	5300	0
472	20231130	105700	78043260	5300	5290	5300	5290	512
473	20231130	105600	75334760	5290	5290	5290	5290	197
474	20231130	105500	74292630	5290	5290	5290	5290	1
475	20231130	105400	74287340	5300	5300	5300	5300	0
476	20231130	105300	74287340	5300	5300	5300	5300	0
477	20231130	105200	74287340	5300	5300	5300	5300	0
478	20231130	105100	74287340	5300	5300	5300	5300	0
479	20231130	105000	74287340	5300	5300	5300	5300	0
480	20231130	104900	74287340	5300	5300	5300	5300	0
481	20231130	104800	74287340	5300	5290	5300	5290	52
482	20231130	104700	74012240	5300	5300	5300	5300	0
483	20231130	104600	74012240	5300	5290	5300	5290	57
484	20231130	104500	73710640	5290	5290	5290	5290	0
485	20231130	104400	73710640	5290	5290	5290	5290	404
486	20231130	104300	71573480	5290	5290	5290	5290	0
487	20231130	104200	71573480	5290	5290	5290	5290	0
488	20231130	104100	71573480	5290	5290	5290	5290	0
489	20231130	104000	71573480	5290	5290	5290	5290	10
490	20231130	103900	71520580	5290	5290	5290	5290	0
491	20231130	103800	71520580	5290	5290	5290	5290	0
492	20231130	103700	71520580	5290	5290	5290	5290	0
493	20231130	103600	71520580	5290	5290	5290	5290	3491
494	20231130	103500	53053190	5290	5290	5290	5290	1
495	20231130	103400	53047900	5280	5280	5280	5280	5
496	20231130	103300	53021500	5290	5290	5290	5290	2
497	20231130	103200	53010920	5290	5290	5290	5290	0
498	20231130	103100	53010920	5290	5290	5290	5290	0
499	20231130	103000	53010920	5290	5290	5290	5290	0
500	20231130	102900	53010920	5290	5280	5290	5280	33
501	20231130	102800	52836650	5290	5290	5290	5290	0
502	20231130	102700	52836650	5290	5290	5290	5290	80
503	20231130	102600	52413450	5290	5290	5290	5290	258
504	20231130	102500	51048630	5290	5290	5290	5290	12
505	20231130	102400	50985150	5290	5290	5290	5290	13
506	20231130	102300	50916380	5290	5290	5290	5290	0
507	20231130	102200	50916380	5290	5290	5290	5290	0
508	20231130	102100	50916380	5290	5290	5290	5290	1
509	20231130	102000	50911090	5280	5280	5280	5280	237
510	20231130	101900	49659730	5290	5290	5290	5290	0
511	20231130	101800	49659730	5290	5290	5290	5290	200
512	20231130	101700	48601730	5290	5290	5290	5290	0
513	20231130	101600	48601730	5290	5290	5290	5290	0
514	20231130	101500	48601730	5290	5290	5290	5290	3
515	20231130	101400	48585860	5290	5290	5290	5290	5
516	20231130	101300	48559410	5300	5300	5300	5300	1
517	20231130	101200	48554110	5290	5290	5290	5290	10
518	20231130	101100	48501210	5290	5290	5290	5290	10
519	20231130	101000	48448310	5280	5290	5290	5280	23
520	20231130	100900	48326730	5290	5290	5290	5290	21
521	20231130	100800	48215640	5300	5300	5300	5300	0
522	20231130	100700	48215640	5300	5300	5300	5300	48
523	20231130	100600	47961240	5320	5320	5320	5320	338
524	20231130	100500	46163080	5320	5300	5320	5300	1711
525	20231130	100400	37076670	5300	5280	5300	5280	701
526	20231130	100300	33368390	5280	5280	5280	5280	0
527	20231130	100200	33368390	5280	5280	5280	5280	8
528	20231130	100100	33326150	5280	5280	5280	5280	0
529	20231130	100000	33326150	5280	5270	5280	5270	1834
530	20231130	095900	23660900	5270	5270	5270	5270	0
531	20231130	095800	23660900	5270	5270	5270	5270	3
532	20231130	095700	23645090	5270	5260	5270	5260	294
533	20231130	095600	22096540	5260	5260	5260	5260	250
534	20231130	095500	20781540	5260	5260	5260	5260	50
535	20231130	095400	20518540	5240	5240	5240	5240	0
536	20231130	095300	20518540	5240	5240	5240	5240	0
537	20231130	095200	20518540	5240	5240	5240	5240	1
538	20231130	095100	20513300	5260	5260	5260	5260	0
539	20231130	095000	20513300	5260	5260	5260	5260	200
540	20231130	094900	19461300	5260	5260	5260	5260	5
541	20231130	094800	19435000	5240	5240	5240	5240	0
542	20231130	094700	19435000	5240	5240	5240	5240	20
543	20231130	094600	19330200	5240	5250	5250	5240	981
544	20231130	094500	14188140	5260	5260	5260	5260	0
545	20231130	094400	14188140	5260	5260	5260	5260	0
546	20231130	094300	14188140	5260	5260	5260	5260	0
547	20231130	094200	14188140	5260	5260	5260	5260	0
548	20231130	094100	14188140	5260	5260	5260	5260	1
549	20231130	094000	14182880	5250	5250	5250	5250	5
550	20231130	093900	14156630	5250	5250	5250	5250	30
551	20231130	093800	13999130	5260	5260	5260	5260	1
552	20231130	093700	13993870	5260	5260	5260	5260	0
553	20231130	093600	13993870	5260	5260	5260	5260	5
554	20231130	093500	13967570	5260	5260	5260	5260	1
555	20231130	093400	13962310	5250	5250	5250	5250	164
556	20231130	093300	13101310	5250	5250	5250	5250	0
557	20231130	093200	13101310	5250	5250	5250	5250	0
558	20231130	093100	13101310	5250	5250	5250	5250	5
559	20231130	093000	13075060	5250	5250	5250	5250	10
560	20231130	092900	13022560	5260	5260	5260	5260	10
561	20231130	092800	12969960	5260	5240	5260	5240	2
562	20231130	092700	12959460	5240	5240	5240	5240	0
563	20231130	092600	12959460	5240	5240	5240	5240	0
564	20231130	092500	12959460	5240	5240	5240	5240	0
565	20231130	092400	12959460	5240	5240	5240	5240	0
566	20231130	092300	12959460	5240	5240	5240	5240	540
567	20231130	092200	10129860	5240	5240	5240	5240	0
568	20231130	092100	10129860	5240	5240	5240	5240	0
569	20231130	092000	10129860	5240	5240	5240	5240	1
570	20231130	091900	10124620	5250	5250	5250	5250	10
571	20231130	091800	10072120	5250	5240	5260	5240	117
572	20231130	091700	9458770	5240	5250	5250	5240	91
573	20231130	091600	8981030	5250	5250	5250	5250	281
574	20231130	091500	7505780	5260	5260	5260	5260	0
575	20231130	091400	7505780	5260	5260	5260	5260	0
576	20231130	091300	7505780	5260	5260	5260	5260	0
577	20231130	091200	7505780	5260	5290	5290	5260	77
578	20231130	091100	7100330	5260	5290	5290	5260	546
579	20231130	091000	4218350	5310	5310	5310	5310	42
580	20231130	090900	3995330	5310	5320	5320	5310	11
581	20231130	090800	3936910	5290	5290	5290	5290	4
582	20231130	090700	3915750	5330	5270	5330	5270	137
583	20231130	090600	3188770	5270	5270	5270	5270	20
584	20231130	090500	3083370	5270	5270	5270	5270	0
585	20231130	090400	3083370	5270	5260	5270	5260	11
586	20231130	090300	3025500	5260	5260	5260	5260	0
587	20231130	090200	3025500	5260	5260	5260	5260	0
588	20231130	090100	3025500	5260	5260	5260	5260	5
589	20231130	090000	2999200	5260	5240	5260	5230	550