KissMeData/006570/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	184700	5222885	2970	2970	2970	2970	5
3	20231130	184600	5222885	2970	2970	2970	2970	0
4	20231130	184500	5222885	2970	2970	2970	2970	0
5	20231130	184400	5222885	2970	2970	2970	2970	0
6	20231130	184300	5222885	2970	2970	2970	2970	0
7	20231130	184200	5222885	2970	2970	2970	2970	0
8	20231130	184100	5222885	2970	2970	2970	2970	0
9	20231130	184000	5222885	2970	2970	2970	2970	0
10	20231130	183900	5222885	2970	2970	2970	2970	0
11	20231130	183800	5222885	2970	2970	2970	2970	0
12	20231130	183700	5222885	2970	2970	2970	2970	0
13	20231130	183600	5222885	2970	2970	2970	2970	0
14	20231130	183500	5222885	2970	2970	2970	2970	0
15	20231130	183400	5222885	2970	2970	2970	2970	0
16	20231130	183300	5222885	2970	2970	2970	2970	0
17	20231130	183200	5222885	2970	2970	2970	2970	0
18	20231130	183100	5222885	2970	2970	2970	2970	0
19	20231130	183000	5222885	2970	2970	2970	2970	0
20	20231130	182900	5222885	2970	2970	2970	2970	0
21	20231130	182800	5222885	2970	2970	2970	2970	0
22	20231130	182700	5222885	2970	2970	2970	2970	0
23	20231130	182600	5222885	2970	2970	2970	2970	0
24	20231130	182500	5222885	2970	2970	2970	2970	0
25	20231130	182400	5222885	2970	2970	2970	2970	0
26	20231130	182300	5222885	2970	2970	2970	2970	0
27	20231130	182200	5222885	2970	2970	2970	2970	0
28	20231130	182100	5222885	2970	2970	2970	2970	0
29	20231130	182000	5222885	2970	2970	2970	2970	0
30	20231130	181900	5222885	2970	2970	2970	2970	0
31	20231130	181800	5222885	2970	2970	2970	2970	0
32	20231130	181700	5222885	2970	2970	2970	2970	5
33	20231130	181600	5222885	2970	2970	2970	2970	0
34	20231130	181500	5222885	2970	2970	2970	2970	0
35	20231130	181400	5222885	2970	2970	2970	2970	0
36	20231130	181300	5222885	2970	2970	2970	2970	0
37	20231130	181200	5222885	2970	2970	2970	2970	0
38	20231130	181100	5222885	2970	2970	2970	2970	0
39	20231130	181000	5222885	2970	2970	2970	2970	0
40	20231130	180900	5222885	2970	2970	2970	2970	0
41	20231130	180800	5222885	2970	2970	2970	2970	0
42	20231130	180700	5222885	2970	2970	2970	2970	0
43	20231130	180600	5222885	2970	2970	2970	2970	0
44	20231130	180500	5222885	2970	2970	2970	2970	0
45	20231130	180400	5222885	2970	2970	2970	2970	0
46	20231130	180300	5222885	2970	2970	2970	2970	0
47	20231130	180200	5222885	2970	2970	2970	2970	0
48	20231130	180100	5222885	2970	2970	2970	2970	0
49	20231130	180000	5222885	2970	2970	2970	2970	0
50	20231130	175900	5222885	2970	2970	2970	2970	0
51	20231130	175800	5222885	2970	2970	2970	2970	0
52	20231130	175700	5222885	2970	2970	2970	2970	0
53	20231130	175600	5222885	2970	2970	2970	2970	0
54	20231130	175500	5222885	2970	2970	2970	2970	0
55	20231130	175400	5222885	2970	2970	2970	2970	0
56	20231130	175300	5222885	2970	2970	2970	2970	0
57	20231130	175200	5222885	2970	2970	2970	2970	0
58	20231130	175100	5222885	2970	2970	2970	2970	0
59	20231130	175000	5222885	2970	2970	2970	2970	0
60	20231130	174900	5222885	2970	2970	2970	2970	0
61	20231130	174800	5222885	2970	2970	2970	2970	0
62	20231130	174700	5222885	2970	2970	2970	2970	5
63	20231130	174600	5222885	2970	2970	2970	2970	0
64	20231130	174500	5222885	2970	2970	2970	2970	0
65	20231130	174400	5222885	2970	2970	2970	2970	0
66	20231130	174300	5222885	2970	2970	2970	2970	0
67	20231130	174200	5222885	2970	2970	2970	2970	0
68	20231130	174100	5222885	2970	2970	2970	2970	0
69	20231130	174000	5222885	2970	2970	2970	2970	0
70	20231130	173900	5222885	2970	2970	2970	2970	0
71	20231130	173800	5222885	2970	2970	2970	2970	0
72	20231130	173700	5222885	2970	2970	2970	2970	0
73	20231130	173600	5222885	2970	2970	2970	2970	0
74	20231130	173500	5222885	2970	2970	2970	2970	0
75	20231130	173400	5222885	2970	2970	2970	2970	0
76	20231130	173300	5222885	2970	2970	2970	2970	0
77	20231130	173200	5222885	2970	2970	2970	2970	0
78	20231130	173100	5222885	2970	2970	2970	2970	0
79	20231130	173000	5222885	2970	2970	2970	2970	0
80	20231130	172900	5222885	2970	2970	2970	2970	0
81	20231130	172800	5222885	2970	2970	2970	2970	0
82	20231130	172700	5222885	2970	2970	2970	2970	0
83	20231130	172600	5222885	2970	2970	2970	2970	0
84	20231130	172500	5222885	2970	2970	2970	2970	0
85	20231130	172400	5222885	2970	2970	2970	2970	0
86	20231130	172300	5222885	2970	2970	2970	2970	0
87	20231130	172200	5222885	2970	2970	2970	2970	0
88	20231130	172100	5222885	2970	2970	2970	2970	0
89	20231130	172000	5222885	2970	2970	2970	2970	0
90	20231130	171900	5222885	2970	2970	2970	2970	0
91	20231130	171800	5222885	2970	2970	2970	2970	0
92	20231130	171700	5222885	2970	2970	2970	2970	5
93	20231130	171600	5222885	2970	2970	2970	2970	0
94	20231130	171500	5222885	2970	2970	2970	2970	0
95	20231130	171400	5222885	2970	2970	2970	2970	0
96	20231130	171300	5222885	2970	2970	2970	2970	0
97	20231130	171200	5222885	2970	2970	2970	2970	0
98	20231130	171100	5222885	2970	2970	2970	2970	0
99	20231130	171000	5222885	2970	2970	2970	2970	0
100	20231130	170900	5222885	2970	2970	2970	2970	0
101	20231130	170800	5222885	2970	2970	2970	2970	0
102	20231130	170700	5222885	2970	2970	2970	2970	0
103	20231130	170600	5222885	2970	2970	2970	2970	0
104	20231130	170500	5222885	2970	2970	2970	2970	0
105	20231130	170400	5222885	2970	2970	2970	2970	0
106	20231130	170300	5222885	2970	2970	2970	2970	0
107	20231130	170200	5222885	2970	2970	2970	2970	0
108	20231130	170100	5222885	2970	2970	2970	2970	0
109	20231130	170000	5222885	2970	2970	2970	2970	0
110	20231130	165900	5222885	2970	2970	2970	2970	0
111	20231130	165800	5222885	2970	2970	2970	2970	0
112	20231130	165700	5222885	2970	2970	2970	2970	0
113	20231130	165600	5222885	2970	2970	2970	2970	0
114	20231130	165500	5222885	2970	2970	2970	2970	0
115	20231130	165400	5222885	2970	2970	2970	2970	0
116	20231130	165300	5222885	2970	2970	2970	2970	0
117	20231130	165200	5222885	2970	2970	2970	2970	0
118	20231130	165100	5222885	2970	2970	2970	2970	0
119	20231130	165000	5222885	2970	2970	2970	2970	0
120	20231130	164900	5222885	2970	2970	2970	2970	0
121	20231130	164800	5222885	2970	2970	2970	2970	0
122	20231130	164700	5222885	2970	2970	2970	2970	5
123	20231130	164600	5222885	2970	2970	2970	2970	0
124	20231130	164500	5222885	2970	2970	2970	2970	0
125	20231130	164400	5222885	2970	2970	2970	2970	0
126	20231130	164300	5222885	2970	2970	2970	2970	0
127	20231130	164200	5222885	2970	2970	2970	2970	0
128	20231130	164100	5222885	2970	2970	2970	2970	0
129	20231130	164000	5222885	2970	2970	2970	2970	0
130	20231130	163900	5222885	2970	2970	2970	2970	0
131	20231130	163800	5222885	2970	2970	2970	2970	0
132	20231130	163700	5222885	2970	2970	2970	2970	0
133	20231130	163600	5222885	2970	2970	2970	2970	0
134	20231130	163500	5222885	2970	2970	2970	2970	0
135	20231130	163400	5222885	2970	2970	2970	2970	0
136	20231130	163300	5222885	2970	2970	2970	2970	0
137	20231130	163200	5222885	2970	2970	2970	2970	0
138	20231130	163100	5222885	2970	2970	2970	2970	0
139	20231130	163000	5222885	2970	2970	2970	2970	0
140	20231130	162900	5222885	2970	2970	2970	2970	0
141	20231130	162800	5222885	2970	2970	2970	2970	0
142	20231130	162700	5222885	2970	2970	2970	2970	0
143	20231130	162600	5222885	2970	2970	2970	2970	0
144	20231130	162500	5222885	2970	2970	2970	2970	0
145	20231130	162400	5222885	2970	2970	2970	2970	0
146	20231130	162300	5222885	2970	2970	2970	2970	0
147	20231130	162200	5222885	2970	2970	2970	2970	0
148	20231130	162100	5222885	2970	2970	2970	2970	0
149	20231130	162000	5222885	2970	2970	2970	2970	0
150	20231130	161900	5222885	2970	2970	2970	2970	0
151	20231130	161800	5222885	2970	2970	2970	2970	0
152	20231130	161700	5222885	2970	2970	2970	2970	5
153	20231130	161600	5222885	2970	2970	2970	2970	0
154	20231130	161500	5222885	2970	2970	2970	2970	0
155	20231130	161400	5222885	2970	2970	2970	2970	0
156	20231130	161300	5222885	2970	2970	2970	2970	0
157	20231130	161200	5222885	2970	2970	2970	2970	0
158	20231130	161100	5222885	2970	2970	2970	2970	0
159	20231130	161000	5222885	2970	2970	2970	2970	0
160	20231130	160900	5222885	2970	2970	2970	2970	0
161	20231130	160800	5222885	2970	2970	2970	2970	0
162	20231130	160700	5222885	2970	2970	2970	2970	0
163	20231130	160600	5222885	2970	2970	2970	2970	0
164	20231130	160500	5222885	2970	2970	2970	2970	0
165	20231130	160400	5222885	2970	2970	2970	2970	0
166	20231130	160300	5222885	2970	2970	2970	2970	0
167	20231130	160200	5222885	2970	2970	2970	2970	0
168	20231130	160100	5222885	2970	2970	2970	2970	0
169	20231130	160000	5222885	2970	2970	2970	2970	0
170	20231130	155900	5222885	2970	2970	2970	2970	0
171	20231130	155800	5222885	2970	2970	2970	2970	0
172	20231130	155700	5222885	2970	2970	2970	2970	0
173	20231130	155600	5222885	2970	2970	2970	2970	0
174	20231130	155500	5222885	2970	2970	2970	2970	0
175	20231130	155400	5222885	2970	2970	2970	2970	0
176	20231130	155300	5222885	2970	2970	2970	2970	0
177	20231130	155200	5222885	2970	2970	2970	2970	0
178	20231130	155100	5222885	2970	2970	2970	2970	0
179	20231130	155000	5222885	2970	2970	2970	2970	0
180	20231130	154900	5222885	2970	2970	2970	2970	0
181	20231130	154800	5222885	2970	2970	2970	2970	0
182	20231130	154700	5222885	2970	2970	2970	2970	5
183	20231130	154600	5222885	2970	2970	2970	2970	0
184	20231130	154500	5222885	2970	2970	2970	2970	0
185	20231130	154400	5222885	2970	2970	2970	2970	0
186	20231130	154300	5222885	2970	2970	2970	2970	0
187	20231130	154200	5222885	2970	2970	2970	2970	0
188	20231130	154100	5222885	2970	2970	2970	2970	0
189	20231130	154000	5222885	2970	2970	2970	2970	0
190	20231130	153900	5222885	2970	2970	2970	2970	0
191	20231130	153800	5222885	2970	2970	2970	2970	0
192	20231130	153700	5222885	2970	2970	2970	2970	0
193	20231130	153600	5222885	2970	2970	2970	2970	0
194	20231130	153500	5222885	2970	2970	2970	2970	0
195	20231130	153400	5222885	2970	2970	2970	2970	0
196	20231130	153300	5222885	2970	2970	2970	2970	0
197	20231130	153200	5222885	2970	2970	2970	2970	0
198	20231130	153100	5222885	2970	2970	2970	2970	0
199	20231130	153000	5222885	2970	2970	2970	2970	5
200	20231130	152900	5208035	2970	2970	2970	2970	0
201	20231130	152800	5208035	2970	2970	2970	2970	0
202	20231130	152700	5208035	2970	2970	2970	2970	0
203	20231130	152600	5208035	2970	2970	2970	2970	0
204	20231130	152500	5208035	2970	2970	2970	2970	0
205	20231130	152400	5208035	2970	2970	2970	2970	0
206	20231130	152300	5208035	2970	2970	2970	2970	0
207	20231130	152200	5208035	2970	2970	2970	2970	0
208	20231130	152100	5208035	2970	2970	2970	2970	0
209	20231130	152000	5208035	2970	2970	2970	2970	0
210	20231130	151900	5208035	2970	2970	2970	2970	0
211	20231130	151800	5208035	2970	2970	2970	2970	0
212	20231130	151700	5208035	2970	2970	2970	2970	0
213	20231130	151600	5208035	2970	2970	2970	2970	0
214	20231130	151500	5208035	2970	2970	2970	2970	0
215	20231130	151400	5208035	2970	2970	2970	2970	0
216	20231130	151300	5208035	2970	2970	2970	2970	0
217	20231130	151200	5208035	2970	2970	2970	2970	0
218	20231130	151100	5208035	2970	2970	2970	2970	0
219	20231130	151000	5208035	2970	2970	2970	2970	10
220	20231130	150900	5178335	2975	2975	2975	2975	0
221	20231130	150800	5178335	2975	2975	2975	2975	0
222	20231130	150700	5178335	2975	2975	2975	2975	0
223	20231130	150600	5178335	2975	2975	2975	2975	0
224	20231130	150500	5178335	2975	2975	2975	2975	0
225	20231130	150400	5178335	2975	2975	2975	2975	0
226	20231130	150300	5178335	2975	2975	2975	2975	0
227	20231130	150200	5178335	2975	2975	2975	2975	0
228	20231130	150100	5178335	2975	2975	2975	2975	202
229	20231130	150000	4577385	2990	2990	2990	2990	0
230	20231130	145900	4577385	2990	2990	2990	2990	0
231	20231130	145800	4577385	2990	2990	2990	2990	0
232	20231130	145700	4577385	2990	2990	2990	2990	0
233	20231130	145600	4577385	2990	2990	2990	2990	0
234	20231130	145500	4577385	2990	2990	2990	2990	0
235	20231130	145400	4577385	2990	2990	2990	2990	0
236	20231130	145300	4577385	2990	2990	2990	2990	0
237	20231130	145200	4577385	2990	2990	2990	2990	0
238	20231130	145100	4577385	2990	2990	2990	2990	0
239	20231130	145000	4577385	2990	2990	2990	2990	0
240	20231130	144900	4577385	2990	2990	2990	2990	0
241	20231130	144800	4577385	2990	2990	2990	2990	0
242	20231130	144700	4577385	2990	2990	2990	2990	0
243	20231130	144600	4577385	2990	2990	2990	2990	0
244	20231130	144500	4577385	2990	2990	2990	2990	0
245	20231130	144400	4577385	2990	2990	2990	2990	0
246	20231130	144300	4577385	2990	2990	2990	2990	0
247	20231130	144200	4577385	2990	2990	2990	2990	0
248	20231130	144100	4577385	2990	2990	2990	2990	0
249	20231130	144000	4577385	2990	2990	2990	2990	0
250	20231130	143900	4577385	2990	2990	2990	2990	0
251	20231130	143800	4577385	2990	2985	2990	2985	3
252	20231130	143700	4568425	2975	2975	2975	2975	0
253	20231130	143600	4568425	2975	2975	2975	2975	0
254	20231130	143500	4568425	2975	2975	2975	2975	0
255	20231130	143400	4568425	2975	2975	2975	2975	0
256	20231130	143300	4568425	2975	2975	2975	2975	0
257	20231130	143200	4568425	2975	2975	2975	2975	0
258	20231130	143100	4568425	2975	2975	2975	2975	0
259	20231130	143000	4568425	2975	2975	2975	2975	0
260	20231130	142900	4568425	2975	2975	2975	2975	0
261	20231130	142800	4568425	2975	2975	2975	2975	0
262	20231130	142700	4568425	2975	2975	2975	2975	0
263	20231130	142600	4568425	2975	2975	2975	2975	0
264	20231130	142500	4568425	2975	2975	2975	2975	68
265	20231130	142400	4366125	2990	2990	2990	2990	0
266	20231130	142300	4366125	2990	2990	2990	2990	0
267	20231130	142200	4366125	2990	2990	2990	2990	0
268	20231130	142100	4366125	2990	2990	2990	2990	0
269	20231130	142000	4366125	2990	2990	2990	2990	0
270	20231130	141900	4366125	2990	2990	2990	2990	0
271	20231130	141800	4366125	2990	2990	2990	2990	0
272	20231130	141700	4366125	2990	2990	2990	2990	0
273	20231130	141600	4366125	2990	2990	2990	2990	0
274	20231130	141500	4366125	2990	2990	2990	2990	0
275	20231130	141400	4366125	2990	2990	2990	2990	24
276	20231130	141300	4294365	2990	2990	2990	2990	0
277	20231130	141200	4294365	2990	2990	2990	2990	0
278	20231130	141100	4294365	2990	2990	2990	2990	0
279	20231130	141000	4294365	2990	2990	2990	2990	0
280	20231130	140900	4294365	2990	2990	2990	2990	0
281	20231130	140800	4294365	2990	2990	2990	2990	0
282	20231130	140700	4294365	2990	2990	2990	2990	0
283	20231130	140600	4294365	2990	2990	2990	2990	0
284	20231130	140500	4294365	2990	2990	2990	2990	0
285	20231130	140400	4294365	2990	2990	2990	2990	0
286	20231130	140300	4294365	2990	2990	2990	2990	0
287	20231130	140200	4294365	2990	2990	2990	2990	0
288	20231130	140100	4294365	2990	2990	2990	2990	1
289	20231130	140000	4291375	2985	2985	2985	2985	0
290	20231130	135900	4291375	2985	2985	2985	2985	0
291	20231130	135800	4291375	2985	2985	2985	2985	0
292	20231130	135700	4291375	2985	2985	2985	2985	0
293	20231130	135600	4291375	2985	2985	2985	2985	0
294	20231130	135500	4291375	2985	2985	2985	2985	0
295	20231130	135400	4291375	2985	2985	2985	2985	0
296	20231130	135300	4291375	2985	2985	2985	2985	0
297	20231130	135200	4291375	2985	2985	2985	2985	1
298	20231130	135100	4288390	2985	2985	2985	2985	0
299	20231130	135000	4288390	2985	2985	2985	2985	0
300	20231130	134900	4288390	2985	2985	2985	2985	0
301	20231130	134800	4288390	2985	2985	2985	2985	0
302	20231130	134700	4288390	2985	2985	2985	2985	0
303	20231130	134600	4288390	2985	2985	2985	2985	1
304	20231130	134500	4285405	2990	2990	2990	2990	0
305	20231130	134400	4285405	2990	2990	2990	2990	0
306	20231130	134300	4285405	2990	2990	2990	2990	0
307	20231130	134200	4285405	2990	2990	2990	2990	0
308	20231130	134100	4285405	2990	2990	2990	2990	0
309	20231130	134000	4285405	2990	2990	2990	2990	0
310	20231130	133900	4285405	2990	2990	2990	2990	0
311	20231130	133800	4285405	2990	2990	2990	2990	0
312	20231130	133700	4285405	2990	2990	2990	2990	0
313	20231130	133600	4285405	2990	2990	2990	2990	0
314	20231130	133500	4285405	2990	2990	2990	2990	0
315	20231130	133400	4285405	2990	2990	2990	2990	0
316	20231130	133300	4285405	2990	2990	2990	2990	0
317	20231130	133200	4285405	2990	2990	2990	2990	0
318	20231130	133100	4285405	2990	2990	2990	2990	0
319	20231130	133000	4285405	2990	2980	2990	2980	33
320	20231130	132900	4186830	2980	2980	2980	2980	0
321	20231130	132800	4186830	2980	2980	2980	2980	0
322	20231130	132700	4186830	2980	2980	2980	2980	0
323	20231130	132600	4186830	2980	2980	2980	2980	0
324	20231130	132500	4186830	2980	2980	2980	2980	0
325	20231130	132400	4186830	2980	2980	2980	2980	10
326	20231130	132300	4157030	2980	2980	2980	2980	0
327	20231130	132200	4157030	2980	2980	2980	2980	0
328	20231130	132100	4157030	2980	2980	2980	2980	0
329	20231130	132000	4157030	2980	2980	2980	2980	0
330	20231130	131900	4157030	2980	2980	2980	2980	0
331	20231130	131800	4157030	2980	2980	2980	2980	0
332	20231130	131700	4157030	2980	2980	2980	2980	0
333	20231130	131600	4157030	2980	2980	2980	2980	0
334	20231130	131500	4157030	2980	2980	2980	2980	0
335	20231130	131400	4157030	2980	2980	2980	2980	0
336	20231130	131300	4157030	2980	2980	2980	2980	0
337	20231130	131200	4157030	2980	2980	2980	2980	0
338	20231130	131100	4157030	2980	2980	2980	2980	0
339	20231130	131000	4157030	2980	2980	2980	2980	0
340	20231130	130900	4157030	2980	2980	2980	2980	0
341	20231130	130800	4157030	2980	2980	2980	2980	0
342	20231130	130700	4157030	2980	2980	2980	2980	0
343	20231130	130600	4157030	2980	2980	2980	2980	0
344	20231130	130500	4157030	2980	2980	2980	2980	0
345	20231130	130400	4157030	2980	2980	2980	2980	0
346	20231130	130300	4157030	2980	2980	2980	2980	0
347	20231130	130200	4157030	2980	2980	2980	2980	0
348	20231130	130100	4157030	2980	2980	2980	2980	0
349	20231130	130000	4157030	2980	2980	2980	2980	0
350	20231130	125900	4157030	2980	2980	2980	2980	0
351	20231130	125800	4157030	2980	2980	2980	2980	0
352	20231130	125700	4157030	2980	2980	2980	2980	0
353	20231130	125600	4157030	2980	2980	2980	2980	0
354	20231130	125500	4157030	2980	2980	2980	2980	0
355	20231130	125400	4157030	2980	2980	2980	2980	0
356	20231130	125300	4157030	2980	2980	2980	2980	0
357	20231130	125200	4157030	2980	2980	2980	2980	0
358	20231130	125100	4157030	2980	2980	2980	2980	0
359	20231130	125000	4157030	2980	2980	2980	2980	29
360	20231130	124900	4070610	2990	2990	2990	2990	0
361	20231130	124800	4070610	2990	2990	2990	2990	0
362	20231130	124700	4070610	2990	2990	2990	2990	0
363	20231130	124600	4070610	2990	2990	2990	2990	0
364	20231130	124500	4070610	2990	2990	2990	2990	0
365	20231130	124400	4070610	2990	2990	2990	2990	0
366	20231130	124300	4070610	2990	2990	2990	2990	0
367	20231130	124200	4070610	2990	2980	2990	2980	6
368	20231130	124100	4052720	2990	2990	2990	2990	0
369	20231130	124000	4052720	2990	2990	2990	2990	1
370	20231130	123900	4049730	2985	2985	2985	2985	0
371	20231130	123800	4049730	2985	2985	2985	2985	0
372	20231130	123700	4049730	2985	2985	2985	2985	0
373	20231130	123600	4049730	2985	2985	2985	2985	0
374	20231130	123500	4049730	2985	2985	2985	2985	0
375	20231130	123400	4049730	2985	2985	2985	2985	0
376	20231130	123300	4049730	2985	2985	2985	2985	0
377	20231130	123200	4049730	2985	2985	2985	2985	0
378	20231130	123100	4049730	2985	2985	2985	2985	0
379	20231130	123000	4049730	2985	2985	2985	2985	0
380	20231130	122900	4049730	2985	2985	2985	2985	0
381	20231130	122800	4049730	2985	2980	2985	2980	3
382	20231130	122700	4040785	2975	2975	2975	2975	0
383	20231130	122600	4040785	2975	2975	2975	2975	0
384	20231130	122500	4040785	2975	2975	2975	2975	0
385	20231130	122400	4040785	2975	2975	2975	2975	0
386	20231130	122300	4040785	2975	2975	2975	2975	0
387	20231130	122200	4040785	2975	2975	2975	2975	0
388	20231130	122100	4040785	2975	2975	2975	2975	0
389	20231130	122000	4040785	2975	2975	2975	2975	0
390	20231130	121900	4040785	2975	2975	2975	2975	0
391	20231130	121800	4040785	2975	2975	2975	2975	0
392	20231130	121700	4040785	2975	2975	2975	2975	0
393	20231130	121600	4040785	2975	2975	2975	2975	0
394	20231130	121500	4040785	2975	2975	2975	2975	0
395	20231130	121400	4040785	2975	2975	2975	2975	0
396	20231130	121300	4040785	2975	2975	2975	2975	0
397	20231130	121200	4040785	2975	2975	2975	2975	0
398	20231130	121100	4040785	2975	2975	2975	2975	0
399	20231130	121000	4040785	2975	2975	2975	2975	0
400	20231130	120900	4040785	2975	2975	2975	2975	0
401	20231130	120800	4040785	2975	2975	2975	2975	0
402	20231130	120700	4040785	2975	2975	2975	2975	0
403	20231130	120600	4040785	2975	2975	2975	2975	1
404	20231130	120500	4037810	2975	2975	2975	2975	0
405	20231130	120400	4037810	2975	2975	2975	2975	0
406	20231130	120300	4037810	2975	2975	2975	2975	1
407	20231130	120200	4034835	2975	2970	2975	2970	268
408	20231130	120100	3237545	2975	2975	2975	2975	0
409	20231130	120000	3237545	2975	2975	2975	2975	0
410	20231130	115900	3237545	2975	2970	2975	2970	50
411	20231130	115800	3088800	2975	2975	2975	2975	0
412	20231130	115700	3088800	2975	2975	2975	2975	0
413	20231130	115600	3088800	2975	2975	2975	2975	0
414	20231130	115500	3088800	2975	2975	2975	2975	0
415	20231130	115400	3088800	2975	2975	2975	2975	0
416	20231130	115300	3088800	2975	2975	2975	2975	0
417	20231130	115200	3088800	2975	2975	2975	2975	0
418	20231130	115100	3088800	2975	2975	2975	2975	0
419	20231130	115000	3088800	2975	2975	2975	2975	0
420	20231130	114900	3088800	2975	2975	2975	2975	0
421	20231130	114800	3088800	2975	2975	2975	2975	0
422	20231130	114700	3088800	2975	2975	2975	2975	0
423	20231130	114600	3088800	2975	2975	2975	2975	0
424	20231130	114500	3088800	2975	2975	2975	2975	0
425	20231130	114400	3088800	2975	2975	2975	2975	0
426	20231130	114300	3088800	2975	2970	2975	2970	2
427	20231130	114200	3082855	2965	2965	2965	2965	0
428	20231130	114100	3082855	2965	2965	2965	2965	0
429	20231130	114000	3082855	2965	2965	2965	2965	0
430	20231130	113900	3082855	2965	2965	2965	2965	0
431	20231130	113800	3082855	2965	2975	2975	2965	14
432	20231130	113700	3041225	2975	2975	2975	2975	0
433	20231130	113600	3041225	2975	2970	2975	2970	34
434	20231130	113500	2940080	2970	2970	2970	2970	0
435	20231130	113400	2940080	2970	2970	2970	2970	0
436	20231130	113300	2940080	2970	2970	2970	2970	0
437	20231130	113200	2940080	2970	2970	2970	2970	0
438	20231130	113100	2940080	2970	2970	2970	2970	0
439	20231130	113000	2940080	2970	2970	2970	2970	0
440	20231130	112900	2940080	2970	2970	2970	2970	0
441	20231130	112800	2940080	2970	2970	2970	2970	0
442	20231130	112700	2940080	2970	2970	2970	2970	0
443	20231130	112600	2940080	2970	2970	2970	2970	0
444	20231130	112500	2940080	2970	2970	2970	2970	0
445	20231130	112400	2940080	2970	2970	2970	2970	0
446	20231130	112300	2940080	2970	2970	2970	2970	0
447	20231130	112200	2940080	2970	2970	2970	2970	0
448	20231130	112100	2940080	2970	2970	2970	2970	0
449	20231130	112000	2940080	2970	2970	2970	2970	0
450	20231130	111900	2940080	2970	2970	2970	2970	0
451	20231130	111800	2940080	2970	2970	2970	2970	0
452	20231130	111700	2940080	2970	2970	2970	2970	0
453	20231130	111600	2940080	2970	2970	2970	2970	0
454	20231130	111500	2940080	2970	2970	2970	2970	0
455	20231130	111400	2940080	2970	2970	2970	2970	0
456	20231130	111300	2940080	2970	2970	2970	2970	0
457	20231130	111200	2940080	2970	2970	2970	2970	0
458	20231130	111100	2940080	2970	2970	2970	2970	0
459	20231130	111000	2940080	2970	2970	2970	2970	0
460	20231130	110900	2940080	2970	2970	2970	2970	0
461	20231130	110800	2940080	2970	2970	2970	2970	0
462	20231130	110700	2940080	2970	2970	2970	2970	0
463	20231130	110600	2940080	2970	2970	2970	2970	0
464	20231130	110500	2940080	2970	2970	2970	2970	0
465	20231130	110400	2940080	2970	2970	2970	2970	0
466	20231130	110300	2940080	2970	2970	2970	2970	0
467	20231130	110200	2940080	2970	2970	2970	2970	0
468	20231130	110100	2940080	2970	2970	2970	2970	0
469	20231130	110000	2940080	2970	2970	2970	2970	0
470	20231130	105900	2940080	2970	2970	2970	2970	0
471	20231130	105800	2940080	2970	2970	2970	2970	0
472	20231130	105700	2940080	2970	2970	2970	2970	0
473	20231130	105600	2940080	2970	2970	2970	2970	0
474	20231130	105500	2940080	2970	2970	2970	2970	0
475	20231130	105400	2940080	2970	2970	2970	2970	0
476	20231130	105300	2940080	2970	2970	2970	2970	0
477	20231130	105200	2940080	2970	2970	2970	2970	0
478	20231130	105100	2940080	2970	2970	2970	2970	0
479	20231130	105000	2940080	2970	2970	2970	2970	0
480	20231130	104900	2940080	2970	2970	2970	2970	0
481	20231130	104800	2940080	2970	2970	2970	2970	1
482	20231130	104700	2937110	2965	2965	2965	2965	0
483	20231130	104600	2937110	2965	2965	2965	2965	0
484	20231130	104500	2937110	2965	2965	2965	2965	0
485	20231130	104400	2937110	2965	2965	2965	2965	0
486	20231130	104300	2937110	2965	2965	2965	2965	0
487	20231130	104200	2937110	2965	2965	2965	2965	0
488	20231130	104100	2937110	2965	2965	2965	2965	0
489	20231130	104000	2937110	2965	2965	2965	2965	0
490	20231130	103900	2937110	2965	2965	2965	2965	0
491	20231130	103800	2937110	2965	2965	2965	2965	6
492	20231130	103700	2919320	2965	2965	2965	2965	0
493	20231130	103600	2919320	2965	2965	2965	2965	0
494	20231130	103500	2919320	2965	2965	2965	2965	0
495	20231130	103400	2919320	2965	2965	2965	2965	0
496	20231130	103300	2919320	2965	2965	2965	2965	0
497	20231130	103200	2919320	2965	2965	2965	2965	0
498	20231130	103100	2919320	2965	2960	2965	2960	2
499	20231130	103000	2913395	2960	2960	2960	2960	0
500	20231130	102900	2913395	2960	2960	2960	2960	0
501	20231130	102800	2913395	2960	2960	2960	2960	0
502	20231130	102700	2913395	2960	2960	2960	2960	0
503	20231130	102600	2913395	2960	2960	2960	2960	0
504	20231130	102500	2913395	2960	2960	2960	2960	0
505	20231130	102400	2913395	2960	2960	2960	2960	0
506	20231130	102300	2913395	2960	2960	2960	2960	4
507	20231130	102200	2901555	2960	2945	2960	2930	260
508	20231130	102100	2138960	2940	2940	2940	2940	0
509	20231130	102000	2138960	2940	2940	2940	2940	0
510	20231130	101900	2138960	2940	2940	2940	2940	0
511	20231130	101800	2138960	2940	2940	2940	2940	0
512	20231130	101700	2138960	2940	2940	2940	2940	0
513	20231130	101600	2138960	2940	2940	2940	2940	0
514	20231130	101500	2138960	2940	2940	2940	2940	0
515	20231130	101400	2138960	2940	2955	2955	2940	30
516	20231130	101300	2050565	2975	2975	2975	2975	0
517	20231130	101200	2050565	2975	2975	2975	2975	0
518	20231130	101100	2050565	2975	2975	2975	2975	0
519	20231130	101000	2050565	2975	2975	2975	2975	0
520	20231130	100900	2050565	2975	2975	2975	2975	0
521	20231130	100800	2050565	2975	2975	2975	2975	0
522	20231130	100700	2050565	2975	2975	2975	2975	0
523	20231130	100600	2050565	2975	2975	2975	2975	0
524	20231130	100500	2050565	2975	2975	2975	2975	0
525	20231130	100400	2050565	2975	2975	2975	2975	0
526	20231130	100300	2050565	2975	2975	2975	2975	0
527	20231130	100200	2050565	2975	2975	2975	2975	0
528	20231130	100100	2050565	2975	2975	2975	2975	0
529	20231130	100000	2050565	2975	2975	2975	2975	0
530	20231130	095900	2050565	2975	2975	2975	2975	0
531	20231130	095800	2050565	2975	2955	2975	2955	391
532	20231130	095700	895110	2955	2955	2955	2955	0
533	20231130	095600	895110	2955	2955	2955	2955	0
534	20231130	095500	895110	2955	2950	2955	2945	10
535	20231130	095400	865575	2955	2945	2955	2945	4
536	20231130	095300	853780	2955	2945	2955	2945	8
537	20231130	095200	830170	2955	2955	2955	2955	29
538	20231130	095100	744475	2955	2955	2955	2955	0
539	20231130	095000	744475	2955	2955	2955	2955	0
540	20231130	094900	744475	2955	2955	2955	2955	0
541	20231130	094800	744475	2955	2955	2955	2955	0
542	20231130	094700	744475	2955	2955	2955	2955	0
543	20231130	094600	744475	2955	2955	2955	2955	0
544	20231130	094500	744475	2955	2950	2955	2950	2
545	20231130	094400	738570	2950	2950	2950	2950	0
546	20231130	094300	738570	2950	2950	2950	2950	0
547	20231130	094200	738570	2950	2950	2950	2950	0
548	20231130	094100	738570	2950	2950	2950	2950	0
549	20231130	094000	738570	2950	2950	2950	2950	1
550	20231130	093900	735620	2955	2955	2955	2955	0
551	20231130	093800	735620	2955	2955	2955	2955	0
552	20231130	093700	735620	2955	2955	2955	2955	0
553	20231130	093600	735620	2955	2955	2955	2955	0
554	20231130	093500	735620	2955	2955	2955	2955	0
555	20231130	093400	735620	2955	2955	2955	2955	0
556	20231130	093300	735620	2955	2950	2955	2950	3
557	20231130	093200	726765	2955	2955	2955	2955	0
558	20231130	093100	726765	2955	2955	2955	2955	0
559	20231130	093000	726765	2955	2955	2955	2955	0
560	20231130	092900	726765	2955	2955	2955	2955	0
561	20231130	092800	726765	2955	2955	2955	2955	0
562	20231130	092700	726765	2955	2955	2955	2955	0
563	20231130	092600	726765	2955	2955	2955	2955	0
564	20231130	092500	726765	2955	2955	2955	2955	0
565	20231130	092400	726765	2955	2955	2955	2955	0
566	20231130	092300	726765	2955	2955	2955	2955	0
567	20231130	092200	726765	2955	2955	2955	2955	0
568	20231130	092100	726765	2955	2955	2955	2955	0
569	20231130	092000	726765	2955	2955	2955	2955	0
570	20231130	091900	726765	2955	2955	2955	2955	0
571	20231130	091800	726765	2955	2955	2955	2955	0
572	20231130	091700	726765	2955	2955	2955	2955	0
573	20231130	091600	726765	2955	2955	2955	2955	0
574	20231130	091500	726765	2955	2955	2955	2955	0
575	20231130	091400	726765	2955	2955	2955	2955	0
576	20231130	091300	726765	2955	2955	2955	2955	0
577	20231130	091200	726765	2955	2955	2955	2955	0
578	20231130	091100	726765	2955	2955	2955	2955	0
579	20231130	091000	726765	2955	2955	2955	2955	0
580	20231130	090900	726765	2955	2955	2955	2955	0
581	20231130	090800	726765	2955	2955	2955	2955	0
582	20231130	090700	726765	2955	2955	2955	2955	0
583	20231130	090600	726765	2955	2955	2955	2955	0
584	20231130	090500	726765	2955	2950	2955	2950	20
585	20231130	090400	667705	2955	2955	2955	2955	0
586	20231130	090300	667705	2955	2955	2955	2955	0
587	20231130	090200	667705	2955	2950	2955	2950	85
588	20231130	090100	416565	2955	2950	2955	2950	120
589	20231130	090000	62055	2955	2955	2955	2955	21