KissMeData/049520/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	192800	141211510	5030	5030	5030	5030	107
3	20231130	192700	141211510	5030	5030	5030	5030	0
4	20231130	192600	141211510	5030	5030	5030	5030	0
5	20231130	192500	141211510	5030	5030	5030	5030	0
6	20231130	192400	141211510	5030	5030	5030	5030	0
7	20231130	192300	141211510	5030	5030	5030	5030	0
8	20231130	192200	141211510	5030	5030	5030	5030	0
9	20231130	192100	141211510	5030	5030	5030	5030	0
10	20231130	192000	141211510	5030	5030	5030	5030	0
11	20231130	191900	141211510	5030	5030	5030	5030	0
12	20231130	191800	141211510	5030	5030	5030	5030	0
13	20231130	191700	141211510	5030	5030	5030	5030	0
14	20231130	191600	141211510	5030	5030	5030	5030	0
15	20231130	191500	141211510	5030	5030	5030	5030	0
16	20231130	191400	141211510	5030	5030	5030	5030	0
17	20231130	191300	141211510	5030	5030	5030	5030	0
18	20231130	191200	141211510	5030	5030	5030	5030	0
19	20231130	191100	141211510	5030	5030	5030	5030	0
20	20231130	191000	141211510	5030	5030	5030	5030	0
21	20231130	190900	141211510	5030	5030	5030	5030	0
22	20231130	190800	141211510	5030	5030	5030	5030	0
23	20231130	190700	141211510	5030	5030	5030	5030	0
24	20231130	190600	141211510	5030	5030	5030	5030	0
25	20231130	190500	141211510	5030	5030	5030	5030	0
26	20231130	190400	141211510	5030	5030	5030	5030	0
27	20231130	190300	141211510	5030	5030	5030	5030	0
28	20231130	190200	141211510	5030	5030	5030	5030	0
29	20231130	190100	141211510	5030	5030	5030	5030	0
30	20231130	190000	141211510	5030	5030	5030	5030	0
31	20231130	185900	141211510	5030	5030	5030	5030	0
32	20231130	185800	141211510	5030	5030	5030	5030	107
33	20231130	185700	141211510	5030	5030	5030	5030	0
34	20231130	185600	141211510	5030	5030	5030	5030	0
35	20231130	185500	141211510	5030	5030	5030	5030	0
36	20231130	185400	141211510	5030	5030	5030	5030	0
37	20231130	185300	141211510	5030	5030	5030	5030	0
38	20231130	185200	141211510	5030	5030	5030	5030	0
39	20231130	185100	141211510	5030	5030	5030	5030	0
40	20231130	185000	141211510	5030	5030	5030	5030	0
41	20231130	184900	141211510	5030	5030	5030	5030	0
42	20231130	184800	141211510	5030	5030	5030	5030	0
43	20231130	184700	141211510	5030	5030	5030	5030	0
44	20231130	184600	141211510	5030	5030	5030	5030	0
45	20231130	184500	141211510	5030	5030	5030	5030	0
46	20231130	184400	141211510	5030	5030	5030	5030	0
47	20231130	184300	141211510	5030	5030	5030	5030	0
48	20231130	184200	141211510	5030	5030	5030	5030	0
49	20231130	184100	141211510	5030	5030	5030	5030	0
50	20231130	184000	141211510	5030	5030	5030	5030	0
51	20231130	183900	141211510	5030	5030	5030	5030	0
52	20231130	183800	141211510	5030	5030	5030	5030	0
53	20231130	183700	141211510	5030	5030	5030	5030	0
54	20231130	183600	141211510	5030	5030	5030	5030	0
55	20231130	183500	141211510	5030	5030	5030	5030	0
56	20231130	183400	141211510	5030	5030	5030	5030	0
57	20231130	183300	141211510	5030	5030	5030	5030	0
58	20231130	183200	141211510	5030	5030	5030	5030	0
59	20231130	183100	141211510	5030	5030	5030	5030	0
60	20231130	183000	141211510	5030	5030	5030	5030	0
61	20231130	182900	141211510	5030	5030	5030	5030	0
62	20231130	182800	141211510	5030	5030	5030	5030	107
63	20231130	182700	141211510	5030	5030	5030	5030	0
64	20231130	182600	141211510	5030	5030	5030	5030	0
65	20231130	182500	141211510	5030	5030	5030	5030	0
66	20231130	182400	141211510	5030	5030	5030	5030	0
67	20231130	182300	141211510	5030	5030	5030	5030	0
68	20231130	182200	141211510	5030	5030	5030	5030	0
69	20231130	182100	141211510	5030	5030	5030	5030	0
70	20231130	182000	141211510	5030	5030	5030	5030	0
71	20231130	181900	141211510	5030	5030	5030	5030	0
72	20231130	181800	141211510	5030	5030	5030	5030	0
73	20231130	181700	141211510	5030	5030	5030	5030	0
74	20231130	181600	141211510	5030	5030	5030	5030	0
75	20231130	181500	141211510	5030	5030	5030	5030	0
76	20231130	181400	141211510	5030	5030	5030	5030	0
77	20231130	181300	141211510	5030	5030	5030	5030	0
78	20231130	181200	141211510	5030	5030	5030	5030	0
79	20231130	181100	141211510	5030	5030	5030	5030	0
80	20231130	181000	141211510	5030	5030	5030	5030	0
81	20231130	180900	141211510	5030	5030	5030	5030	0
82	20231130	180800	141211510	5030	5030	5030	5030	0
83	20231130	180700	141211510	5030	5030	5030	5030	0
84	20231130	180600	141211510	5030	5030	5030	5030	0
85	20231130	180500	141211510	5030	5030	5030	5030	0
86	20231130	180400	141211510	5030	5030	5030	5030	0
87	20231130	180300	141211510	5030	5030	5030	5030	0
88	20231130	180200	141211510	5030	5030	5030	5030	0
89	20231130	180100	141211510	5030	5030	5030	5030	0
90	20231130	180000	141211510	5030	5030	5030	5030	0
91	20231130	175900	141211510	5030	5030	5030	5030	0
92	20231130	175800	141211510	5030	5030	5030	5030	107
93	20231130	175700	141211510	5030	5030	5030	5030	0
94	20231130	175600	141211510	5030	5030	5030	5030	0
95	20231130	175500	141211510	5030	5030	5030	5030	0
96	20231130	175400	141211510	5030	5030	5030	5030	0
97	20231130	175300	141211510	5030	5030	5030	5030	0
98	20231130	175200	141211510	5030	5030	5030	5030	0
99	20231130	175100	141211510	5030	5030	5030	5030	0
100	20231130	175000	141211510	5030	5030	5030	5030	0
101	20231130	174900	141211510	5030	5030	5030	5030	0
102	20231130	174800	141211510	5030	5030	5030	5030	0
103	20231130	174700	141211510	5030	5030	5030	5030	0
104	20231130	174600	141211510	5030	5030	5030	5030	0
105	20231130	174500	141211510	5030	5030	5030	5030	0
106	20231130	174400	141211510	5030	5030	5030	5030	0
107	20231130	174300	141211510	5030	5030	5030	5030	0
108	20231130	174200	141211510	5030	5030	5030	5030	0
109	20231130	174100	141211510	5030	5030	5030	5030	0
110	20231130	174000	141211510	5030	5030	5030	5030	0
111	20231130	173900	141211510	5030	5030	5030	5030	0
112	20231130	173800	141211510	5030	5030	5030	5030	0
113	20231130	173700	141211510	5030	5030	5030	5030	0
114	20231130	173600	141211510	5030	5030	5030	5030	0
115	20231130	173500	141211510	5030	5030	5030	5030	0
116	20231130	173400	141211510	5030	5030	5030	5030	0
117	20231130	173300	141211510	5030	5030	5030	5030	0
118	20231130	173200	141211510	5030	5030	5030	5030	0
119	20231130	173100	141211510	5030	5030	5030	5030	0
120	20231130	173000	141211510	5030	5030	5030	5030	0
121	20231130	172900	141211510	5030	5030	5030	5030	0
122	20231130	172800	141211510	5030	5030	5030	5030	107
123	20231130	172700	141211510	5030	5030	5030	5030	0
124	20231130	172600	141211510	5030	5030	5030	5030	0
125	20231130	172500	141211510	5030	5030	5030	5030	0
126	20231130	172400	141211510	5030	5030	5030	5030	0
127	20231130	172300	141211510	5030	5030	5030	5030	0
128	20231130	172200	141211510	5030	5030	5030	5030	0
129	20231130	172100	141211510	5030	5030	5030	5030	0
130	20231130	172000	141211510	5030	5030	5030	5030	0
131	20231130	171900	141211510	5030	5030	5030	5030	0
132	20231130	171800	141211510	5030	5030	5030	5030	0
133	20231130	171700	141211510	5030	5030	5030	5030	0
134	20231130	171600	141211510	5030	5030	5030	5030	0
135	20231130	171500	141211510	5030	5030	5030	5030	0
136	20231130	171400	141211510	5030	5030	5030	5030	0
137	20231130	171300	141211510	5030	5030	5030	5030	0
138	20231130	171200	141211510	5030	5030	5030	5030	0
139	20231130	171100	141211510	5030	5030	5030	5030	0
140	20231130	171000	141211510	5030	5030	5030	5030	0
141	20231130	170900	141211510	5030	5030	5030	5030	0
142	20231130	170800	141211510	5030	5030	5030	5030	0
143	20231130	170700	141211510	5030	5030	5030	5030	0
144	20231130	170600	141211510	5030	5030	5030	5030	0
145	20231130	170500	141211510	5030	5030	5030	5030	0
146	20231130	170400	141211510	5030	5030	5030	5030	0
147	20231130	170300	141211510	5030	5030	5030	5030	0
148	20231130	170200	141211510	5030	5030	5030	5030	0
149	20231130	170100	141211510	5030	5030	5030	5030	0
150	20231130	170000	141211510	5030	5030	5030	5030	0
151	20231130	165900	141211510	5030	5030	5030	5030	0
152	20231130	165800	141211510	5030	5030	5030	5030	107
153	20231130	165700	141211510	5030	5030	5030	5030	0
154	20231130	165600	141211510	5030	5030	5030	5030	0
155	20231130	165500	141211510	5030	5030	5030	5030	0
156	20231130	165400	141211510	5030	5030	5030	5030	0
157	20231130	165300	141211510	5030	5030	5030	5030	0
158	20231130	165200	141211510	5030	5030	5030	5030	0
159	20231130	165100	141211510	5030	5030	5030	5030	0
160	20231130	165000	141211510	5030	5030	5030	5030	0
161	20231130	164900	141211510	5030	5030	5030	5030	0
162	20231130	164800	141211510	5030	5030	5030	5030	0
163	20231130	164700	141211510	5030	5030	5030	5030	0
164	20231130	164600	141211510	5030	5030	5030	5030	0
165	20231130	164500	141211510	5030	5030	5030	5030	0
166	20231130	164400	141211510	5030	5030	5030	5030	0
167	20231130	164300	141211510	5030	5030	5030	5030	0
168	20231130	164200	141211510	5030	5030	5030	5030	0
169	20231130	164100	141211510	5030	5030	5030	5030	0
170	20231130	164000	141211510	5030	5030	5030	5030	0
171	20231130	163900	141211510	5030	5030	5030	5030	0
172	20231130	163800	141211510	5030	5030	5030	5030	0
173	20231130	163700	141211510	5030	5030	5030	5030	0
174	20231130	163600	141211510	5030	5030	5030	5030	0
175	20231130	163500	141211510	5030	5030	5030	5030	0
176	20231130	163400	141211510	5030	5030	5030	5030	0
177	20231130	163300	141211510	5030	5030	5030	5030	0
178	20231130	163200	141211510	5030	5030	5030	5030	0
179	20231130	163100	141211510	5030	5030	5030	5030	0
180	20231130	163000	141211510	5030	5030	5030	5030	0
181	20231130	162900	141211510	5030	5030	5030	5030	0
182	20231130	162800	141211510	5030	5030	5030	5030	107
183	20231130	162700	141211510	5030	5030	5030	5030	0
184	20231130	162600	141211510	5030	5030	5030	5030	0
185	20231130	162500	141211510	5030	5030	5030	5030	0
186	20231130	162400	141211510	5030	5030	5030	5030	0
187	20231130	162300	141211510	5030	5030	5030	5030	0
188	20231130	162200	141211510	5030	5030	5030	5030	0
189	20231130	162100	141211510	5030	5030	5030	5030	0
190	20231130	162000	141211510	5030	5030	5030	5030	0
191	20231130	161900	141211510	5030	5030	5030	5030	0
192	20231130	161800	141211510	5030	5030	5030	5030	0
193	20231130	161700	141211510	5030	5030	5030	5030	0
194	20231130	161600	141211510	5030	5030	5030	5030	0
195	20231130	161500	141211510	5030	5030	5030	5030	0
196	20231130	161400	141211510	5030	5030	5030	5030	0
197	20231130	161300	141211510	5030	5030	5030	5030	0
198	20231130	161200	141211510	5030	5030	5030	5030	0
199	20231130	161100	141211510	5030	5030	5030	5030	0
200	20231130	161000	141211510	5030	5030	5030	5030	0
201	20231130	160900	141211510	5030	5030	5030	5030	0
202	20231130	160800	141211510	5030	5030	5030	5030	0
203	20231130	160700	141211510	5030	5030	5030	5030	0
204	20231130	160600	141211510	5030	5030	5030	5030	0
205	20231130	160500	141211510	5030	5030	5030	5030	0
206	20231130	160400	141211510	5030	5030	5030	5030	0
207	20231130	160300	141211510	5030	5030	5030	5030	0
208	20231130	160200	141211510	5030	5030	5030	5030	0
209	20231130	160100	141211510	5030	5030	5030	5030	0
210	20231130	160000	141211510	5030	5030	5030	5030	0
211	20231130	155900	141211510	5030	5030	5030	5030	0
212	20231130	155800	141211510	5030	5030	5030	5030	107
213	20231130	155700	141211510	5030	5030	5030	5030	0
214	20231130	155600	141211510	5030	5030	5030	5030	0
215	20231130	155500	141211510	5030	5030	5030	5030	0
216	20231130	155400	141211510	5030	5030	5030	5030	0
217	20231130	155300	141211510	5030	5030	5030	5030	0
218	20231130	155200	141211510	5030	5030	5030	5030	0
219	20231130	155100	141211510	5030	5030	5030	5030	0
220	20231130	155000	141211510	5030	5030	5030	5030	0
221	20231130	154900	141211510	5030	5030	5030	5030	0
222	20231130	154800	141211510	5030	5030	5030	5030	0
223	20231130	154700	141211510	5030	5030	5030	5030	0
224	20231130	154600	141211510	5030	5030	5030	5030	0
225	20231130	154500	141211510	5030	5030	5030	5030	0
226	20231130	154400	141211510	5030	5030	5030	5030	0
227	20231130	154300	141211510	5030	5030	5030	5030	0
228	20231130	154200	141211510	5030	5030	5030	5030	0
229	20231130	154100	141211510	5030	5030	5030	5030	0
230	20231130	154000	141211510	5030	5030	5030	5030	0
231	20231130	153900	141211510	5030	5030	5030	5030	0
232	20231130	153800	141211510	5030	5030	5030	5030	0
233	20231130	153700	141211510	5030	5030	5030	5030	0
234	20231130	153600	141211510	5030	5030	5030	5030	0
235	20231130	153500	141211510	5030	5030	5030	5030	0
236	20231130	153400	141211510	5030	5030	5030	5030	0
237	20231130	153300	141211510	5030	5030	5030	5030	0
238	20231130	153200	141211510	5030	5030	5030	5030	0
239	20231130	153100	141211510	5030	5030	5030	5030	0
240	20231130	153000	141211510	5030	5030	5030	5030	107
241	20231130	152900	140673300	5030	5030	5030	5030	0
242	20231130	152800	140673300	5030	5030	5030	5030	0
243	20231130	152700	140673300	5030	5030	5030	5030	0
244	20231130	152600	140673300	5030	5030	5030	5030	0
245	20231130	152500	140673300	5030	5030	5030	5030	0
246	20231130	152400	140673300	5030	5030	5030	5030	0
247	20231130	152300	140673300	5030	5030	5030	5030	0
248	20231130	152200	140673300	5030	5030	5030	5030	0
249	20231130	152100	140673300	5030	5030	5030	5030	0
250	20231130	152000	140673300	5030	5030	5030	5030	0
251	20231130	151900	140673300	5030	5030	5030	5030	0
252	20231130	151800	140673300	5030	5030	5030	5030	12
253	20231130	151700	140612940	5030	5030	5030	5030	0
254	20231130	151600	140612940	5030	5030	5030	5030	0
255	20231130	151500	140612940	5030	5030	5030	5030	0
256	20231130	151400	140612940	5030	5030	5030	5030	0
257	20231130	151300	140612940	5030	5030	5030	5030	1
258	20231130	151200	140607910	5030	5030	5030	5030	1
259	20231130	151100	140602880	5060	5060	5060	5060	0
260	20231130	151000	140602880	5060	5060	5060	5060	0
261	20231130	150900	140602880	5060	5060	5060	5060	0
262	20231130	150800	140602880	5060	5060	5060	5060	400
263	20231130	150700	138578880	5060	5060	5060	5060	0
264	20231130	150600	138578880	5060	5060	5060	5060	1
265	20231130	150500	138573820	5070	5070	5070	5070	0
266	20231130	150400	138573820	5070	5070	5070	5070	0
267	20231130	150300	138573820	5070	5070	5070	5070	0
268	20231130	150200	138573820	5070	5070	5070	5070	0
269	20231130	150100	138573820	5070	5070	5070	5070	0
270	20231130	150000	138573820	5070	5070	5070	5070	0
271	20231130	145900	138573820	5070	5070	5070	5070	0
272	20231130	145800	138573820	5070	5070	5070	5070	0
273	20231130	145700	138573820	5070	5070	5070	5070	0
274	20231130	145600	138573820	5070	5070	5070	5070	0
275	20231130	145500	138573820	5070	5070	5070	5070	31
276	20231130	145400	138416650	5030	5030	5030	5030	0
277	20231130	145300	138416650	5030	5030	5030	5030	0
278	20231130	145200	138416650	5030	5030	5030	5030	9
279	20231130	145100	138371380	5080	5080	5080	5080	0
280	20231130	145000	138371380	5080	5080	5080	5080	0
281	20231130	144900	138371380	5080	5080	5080	5080	0
282	20231130	144800	138371380	5080	5080	5080	5080	0
283	20231130	144700	138371380	5080	5080	5080	5080	0
284	20231130	144600	138371380	5080	5080	5080	5080	0
285	20231130	144500	138371380	5080	5080	5080	5080	1
286	20231130	144400	138366300	5030	5030	5030	5030	0
287	20231130	144300	138366300	5030	5030	5030	5030	0
288	20231130	144200	138366300	5030	5030	5030	5030	0
289	20231130	144100	138366300	5030	5030	5030	5030	0
290	20231130	144000	138366300	5030	5030	5030	5030	0
291	20231130	143900	138366300	5030	5030	5030	5030	0
292	20231130	143800	138366300	5030	5030	5030	5030	0
293	20231130	143700	138366300	5030	5030	5030	5030	0
294	20231130	143600	138366300	5030	5030	5030	5030	0
295	20231130	143500	138366300	5030	5030	5030	5030	6
296	20231130	143400	138336120	5120	5010	5120	5010	3507
297	20231130	143300	120483930	5070	5060	5070	5060	1524
298	20231130	143200	112758200	5060	5050	5060	5050	10
299	20231130	143100	112707660	5020	5020	5020	5020	0
300	20231130	143000	112707660	5020	5020	5020	5020	0
301	20231130	142900	112707660	5020	5020	5020	5020	295
302	20231130	142800	111226760	5020	5020	5020	5020	0
303	20231130	142700	111226760	5020	5020	5020	5020	0
304	20231130	142600	111226760	5020	5020	5020	5020	0
305	20231130	142500	111226760	5020	5020	5020	5020	0
306	20231130	142400	111226760	5020	5000	5020	5000	100
307	20231130	142300	110726420	5000	5000	5000	5000	75
308	20231130	142200	110351420	5000	5000	5000	5000	0
309	20231130	142100	110351420	5000	5000	5000	5000	0
310	20231130	142000	110351420	5000	5010	5010	5000	758
311	20231130	141900	106559920	5010	5010	5010	5010	1
312	20231130	141800	106554910	5000	5000	5000	5000	0
313	20231130	141700	106554910	5000	5000	5000	5000	0
314	20231130	141600	106554910	5000	5000	5000	5000	0
315	20231130	141500	106554910	5000	5000	5000	5000	0
316	20231130	141400	106554910	5000	5000	5000	5000	0
317	20231130	141300	106554910	5000	5000	5000	5000	220
318	20231130	141200	105454910	5000	5000	5000	5000	0
319	20231130	141100	105454910	5000	5000	5000	5000	0
320	20231130	141000	105454910	5000	5000	5000	5000	0
321	20231130	140900	105454910	5000	5000	5000	5000	0
322	20231130	140800	105454910	5000	5000	5000	5000	0
323	20231130	140700	105454910	5000	5000	5000	5000	0
324	20231130	140600	105454910	5000	5000	5000	5000	4
325	20231130	140500	105434910	5000	5000	5000	5000	0
326	20231130	140400	105434910	5000	5000	5000	5000	168
327	20231130	140300	104594910	5000	5000	5000	5000	0
328	20231130	140200	104594910	5000	5000	5000	5000	200
329	20231130	140100	103594910	5000	5000	5000	5000	0
330	20231130	140000	103594910	5000	5000	5000	5000	0
331	20231130	135900	103594910	5000	5000	5000	5000	0
332	20231130	135800	103594910	5000	5000	5000	5000	0
333	20231130	135700	103594910	5000	5000	5000	5000	0
334	20231130	135600	103594910	5000	5000	5000	5000	12
335	20231130	135500	103534910	4990	4990	4990	4990	0
336	20231130	135400	103534910	4990	4990	4990	4990	0
337	20231130	135300	103534910	4990	4990	4990	4990	0
338	20231130	135200	103534910	4990	4990	4990	4990	0
339	20231130	135100	103534910	4990	4990	4990	4990	0
340	20231130	135000	103534910	4990	4995	4995	4990	210
341	20231130	134900	102486925	4990	4990	4990	4990	0
342	20231130	134800	102486925	4990	4990	4990	4990	0
343	20231130	134700	102486925	4990	4990	4990	4990	0
344	20231130	134600	102486925	4990	4990	4990	4990	0
345	20231130	134500	102486925	4990	4990	4990	4990	20
346	20231130	134400	102387125	4990	4990	4990	4990	0
347	20231130	134300	102387125	4990	4990	4990	4990	0
348	20231130	134200	102387125	4990	4990	4990	4990	0
349	20231130	134100	102387125	4990	4990	4990	4990	611
350	20231130	134000	99338235	5010	5010	5010	5010	0
351	20231130	133900	99338235	5010	5010	5010	5010	0
352	20231130	133800	99338235	5010	5010	5010	5010	0
353	20231130	133700	99338235	5010	5010	5010	5010	0
354	20231130	133600	99338235	5010	5010	5010	5010	0
355	20231130	133500	99338235	5010	5010	5010	5010	30
356	20231130	133400	99187935	5030	5030	5030	5030	0
357	20231130	133300	99187935	5030	5030	5030	5030	0
358	20231130	133200	99187935	5030	5030	5030	5030	0
359	20231130	133100	99187935	5030	5030	5030	5030	0
360	20231130	133000	99187935	5030	5030	5030	5030	0
361	20231130	132900	99187935	5030	5030	5030	5030	0
362	20231130	132800	99187935	5030	5030	5030	5030	0
363	20231130	132700	99187935	5030	5030	5030	5030	0
364	20231130	132600	99187935	5030	5030	5030	5030	0
365	20231130	132500	99187935	5030	5030	5030	5030	0
366	20231130	132400	99187935	5030	5030	5030	5030	0
367	20231130	132300	99187935	5030	5030	5030	5030	0
368	20231130	132200	99187935	5030	5030	5030	5030	0
369	20231130	132100	99187935	5030	5030	5030	5030	0
370	20231130	132000	99187935	5030	5030	5030	5030	0
371	20231130	131900	99187935	5030	5030	5030	5030	0
372	20231130	131800	99187935	5030	5030	5030	5030	0
373	20231130	131700	99187935	5030	5030	5030	5030	0
374	20231130	131600	99187935	5030	5030	5030	5030	0
375	20231130	131500	99187935	5030	5030	5030	5030	0
376	20231130	131400	99187935	5030	5030	5030	5030	2
377	20231130	131300	99177875	5000	5000	5000	5000	0
378	20231130	131200	99177875	5000	5000	5000	5000	0
379	20231130	131100	99177875	5000	5000	5000	5000	64
380	20231130	131000	98857875	5030	5030	5030	5030	0
381	20231130	130900	98857875	5030	5030	5030	5030	0
382	20231130	130800	98857875	5030	5030	5030	5030	0
383	20231130	130700	98857875	5030	5030	5030	5030	0
384	20231130	130600	98857875	5030	5030	5030	5030	20
385	20231130	130500	98757275	5030	5030	5030	5030	0
386	20231130	130400	98757275	5030	5030	5030	5030	0
387	20231130	130300	98757275	5030	5030	5030	5030	0
388	20231130	130200	98757275	5030	5030	5030	5030	0
389	20231130	130100	98757275	5030	5030	5030	5030	0
390	20231130	130000	98757275	5030	5030	5030	5030	0
391	20231130	125900	98757275	5030	5030	5030	5030	0
392	20231130	125800	98757275	5030	5030	5030	5030	0
393	20231130	125700	98757275	5030	5030	5030	5030	0
394	20231130	125600	98757275	5030	5030	5030	5030	0
395	20231130	125500	98757275	5030	5030	5030	5030	0
396	20231130	125400	98757275	5030	5030	5030	5030	0
397	20231130	125300	98757275	5030	5030	5030	5030	0
398	20231130	125200	98757275	5030	5030	5030	5030	0
399	20231130	125100	98757275	5030	5020	5030	5020	110
400	20231130	125000	98205045	5020	5020	5020	5020	0
401	20231130	124900	98205045	5020	5020	5020	5020	0
402	20231130	124800	98205045	5020	5020	5020	5020	0
403	20231130	124700	98205045	5020	5020	5020	5020	0
404	20231130	124600	98205045	5020	5020	5020	5020	0
405	20231130	124500	98205045	5020	5020	5020	5020	0
406	20231130	124400	98205045	5020	5020	5020	5020	0
407	20231130	124300	98205045	5020	5020	5020	5020	0
408	20231130	124200	98205045	5020	5020	5020	5020	0
409	20231130	124100	98205045	5020	5020	5020	5020	8
410	20231130	124000	98164885	5020	5020	5020	5020	0
411	20231130	123900	98164885	5020	5020	5020	5020	0
412	20231130	123800	98164885	5020	5020	5020	5020	0
413	20231130	123700	98164885	5020	5020	5020	5020	0
414	20231130	123600	98164885	5020	5020	5020	5020	0
415	20231130	123500	98164885	5020	5020	5020	5020	0
416	20231130	123400	98164885	5020	5020	5020	5020	0
417	20231130	123300	98164885	5020	5020	5020	5020	0
418	20231130	123200	98164885	5020	4980	5020	4980	507
419	20231130	123100	95638475	5020	5020	5020	5020	0
420	20231130	123000	95638475	5020	5020	5020	5020	0
421	20231130	122900	95638475	5020	5020	5020	5020	0
422	20231130	122800	95638475	5020	5020	5020	5020	0
423	20231130	122700	95638475	5020	5020	5020	5020	0
424	20231130	122600	95638475	5020	5020	5020	5020	0
425	20231130	122500	95638475	5020	5020	5020	5020	0
426	20231130	122400	95638475	5020	5020	5020	5020	0
427	20231130	122300	95638475	5020	5020	5020	5020	0
428	20231130	122200	95638475	5020	5020	5020	5020	0
429	20231130	122100	95638475	5020	5020	5020	5020	0
430	20231130	122000	95638475	5020	5020	5020	5020	0
431	20231130	121900	95638475	5020	5020	5020	5020	0
432	20231130	121800	95638475	5020	5020	5020	5020	0
433	20231130	121700	95638475	5020	5020	5020	5020	0
434	20231130	121600	95638475	5020	5020	5020	5020	0
435	20231130	121500	95638475	5020	5020	5020	5020	0
436	20231130	121400	95638475	5020	5020	5020	5020	0
437	20231130	121300	95638475	5020	5020	5020	5020	0
438	20231130	121200	95638475	5020	5020	5020	5020	0
439	20231130	121100	95638475	5020	5020	5020	5020	0
440	20231130	121000	95638475	5020	5020	5020	5020	0
441	20231130	120900	95638475	5020	5020	5020	5020	0
442	20231130	120800	95638475	5020	5020	5020	5020	0
443	20231130	120700	95638475	5020	5020	5020	5020	0
444	20231130	120600	95638475	5020	5020	5020	5020	0
445	20231130	120500	95638475	5020	5020	5020	5020	0
446	20231130	120400	95638475	5020	5020	5020	5020	0
447	20231130	120300	95638475	5020	5020	5020	5020	0
448	20231130	120200	95638475	5020	5020	5020	5020	0
449	20231130	120100	95638475	5020	5020	5020	5020	0
450	20231130	120000	95638475	5020	5020	5020	5020	2
451	20231130	115900	95628435	5020	5020	5020	5020	0
452	20231130	115800	95628435	5020	5020	5020	5020	0
453	20231130	115700	95628435	5020	5020	5020	5020	0
454	20231130	115600	95628435	5020	5020	5020	5020	199
455	20231130	115500	94629455	5030	5000	5030	5000	26
456	20231130	115400	94499265	5000	5000	5000	4970	3637
457	20231130	115300	76398960	5040	5040	5040	5040	0
458	20231130	115200	76398960	5040	5040	5040	5040	0
459	20231130	115100	76398960	5040	5040	5040	5040	0
460	20231130	115000	76398960	5040	5040	5040	5040	0
461	20231130	114900	76398960	5040	5040	5040	5040	0
462	20231130	114800	76398960	5040	5040	5040	5040	50
463	20231130	114700	76146960	5040	5040	5040	5040	0
464	20231130	114600	76146960	5040	5040	5040	5040	0
465	20231130	114500	76146960	5040	5040	5040	5040	0
466	20231130	114400	76146960	5040	5040	5040	5040	0
467	20231130	114300	76146960	5040	5040	5040	5040	0
468	20231130	114200	76146960	5040	5010	5040	5000	201
469	20231130	114100	75140610	5020	5020	5020	5020	24
470	20231130	114000	75020130	5040	5040	5040	5040	0
471	20231130	113900	75020130	5040	5040	5040	5040	0
472	20231130	113800	75020130	5040	5040	5040	5040	0
473	20231130	113700	75020130	5040	5040	5040	5040	0
474	20231130	113600	75020130	5040	5040	5040	5040	0
475	20231130	113500	75020130	5040	5040	5040	5040	0
476	20231130	113400	75020130	5040	5040	5040	5040	1
477	20231130	113300	75015090	5020	5020	5020	5020	0
478	20231130	113200	75015090	5020	5020	5020	5020	0
479	20231130	113100	75015090	5020	5020	5020	5020	0
480	20231130	113000	75015090	5020	5020	5020	5020	0
481	20231130	112900	75015090	5020	5020	5020	5020	0
482	20231130	112800	75015090	5020	5020	5020	5020	0
483	20231130	112700	75015090	5020	5020	5020	5020	0
484	20231130	112600	75015090	5020	5020	5020	5020	0
485	20231130	112500	75015090	5020	5020	5020	5020	0
486	20231130	112400	75015090	5020	5020	5020	5020	0
487	20231130	112300	75015090	5020	5020	5020	5020	0
488	20231130	112200	75015090	5020	5020	5020	5020	45
489	20231130	112100	74789190	5020	5020	5020	5020	0
490	20231130	112000	74789190	5020	5020	5020	5020	0
491	20231130	111900	74789190	5020	5020	5020	5020	0
492	20231130	111800	74789190	5020	5020	5020	5020	0
493	20231130	111700	74789190	5020	5020	5020	5020	50
494	20231130	111600	74538190	5030	5060	5060	5030	1494
495	20231130	111500	67000050	5080	5080	5080	5080	0
496	20231130	111400	67000050	5080	5080	5080	5080	0
497	20231130	111300	67000050	5080	5080	5080	5080	0
498	20231130	111200	67000050	5080	5080	5080	5080	0
499	20231130	111100	67000050	5080	5080	5080	5080	0
500	20231130	111000	67000050	5080	5080	5080	5080	0
501	20231130	110900	67000050	5080	5080	5080	5080	0
502	20231130	110800	67000050	5080	5080	5080	5080	0
503	20231130	110700	67000050	5080	5080	5080	5080	0
504	20231130	110600	67000050	5080	5080	5080	5080	0
505	20231130	110500	67000050	5080	5080	5080	5080	0
506	20231130	110400	67000050	5080	5080	5080	5080	0
507	20231130	110300	67000050	5080	5080	5080	5080	0
508	20231130	110200	67000050	5080	5080	5080	5080	0
509	20231130	110100	67000050	5080	5080	5080	5080	0
510	20231130	110000	67000050	5080	5080	5080	5080	0
511	20231130	105900	67000050	5080	5080	5080	5080	0
512	20231130	105800	67000050	5080	5080	5080	5080	0
513	20231130	105700	67000050	5080	5080	5080	5080	2
514	20231130	105600	66989890	5100	5050	5100	5050	346
515	20231130	105500	65241860	5050	5050	5050	5050	301
516	20231130	105400	63721810	5050	5050	5050	5050	0
517	20231130	105300	63721810	5050	5050	5050	5050	0
518	20231130	105200	63721810	5050	5050	5050	5050	0
519	20231130	105100	63721810	5050	5050	5050	5050	0
520	20231130	105000	63721810	5050	5050	5050	5050	0
521	20231130	104900	63721810	5050	5050	5050	5050	0
522	20231130	104800	63721810	5050	5050	5050	5050	0
523	20231130	104700	63721810	5050	5050	5050	5050	0
524	20231130	104600	63721810	5050	5050	5050	5050	0
525	20231130	104500	63721810	5050	5040	5050	5040	700
526	20231130	104400	60188230	5030	5030	5030	5030	121
527	20231130	104300	59579600	5030	5030	5030	5030	1
528	20231130	104200	59574570	5020	5020	5020	5020	0
529	20231130	104100	59574570	5020	5020	5020	5020	0
530	20231130	104000	59574570	5020	5030	5030	5020	200
531	20231130	103900	58570450	5030	5030	5030	5030	0
532	20231130	103800	58570450	5030	5030	5030	5030	0
533	20231130	103700	58570450	5030	5030	5030	5030	0
534	20231130	103600	58570450	5030	5030	5030	5030	0
535	20231130	103500	58570450	5030	5030	5030	5030	0
536	20231130	103400	58570450	5030	5030	5030	5030	9
537	20231130	103300	58525180	5030	5030	5030	5030	11
538	20231130	103200	58469850	5030	5030	5030	5030	2
539	20231130	103100	58459790	5030	5030	5030	5030	0
540	20231130	103000	58459790	5030	5030	5030	5030	50
541	20231130	102900	58208290	5030	5030	5030	5030	50
542	20231130	102800	57956790	5030	5030	5030	5030	4
543	20231130	102700	57936670	5030	5030	5030	5030	5
544	20231130	102600	57911520	5030	5030	5030	5030	1
545	20231130	102500	57906490	5030	5030	5030	5030	7
546	20231130	102400	57871280	5030	5030	5030	5030	0
547	20231130	102300	57871280	5030	5030	5030	5030	0
548	20231130	102200	57871280	5030	5030	5030	5030	1
549	20231130	102100	57866250	5010	5010	5010	5010	455
550	20231130	102000	55586700	5010	5010	5010	5010	2
551	20231130	101900	55576680	5010	5010	5010	5010	0
552	20231130	101800	55576680	5010	5010	5010	5010	0
553	20231130	101700	55576680	5010	5010	5010	5010	0
554	20231130	101600	55576680	5010	5010	5010	5010	0
555	20231130	101500	55576680	5010	5010	5010	5010	0
556	20231130	101400	55576680	5010	5010	5010	5010	0
557	20231130	101300	55576680	5010	5010	5010	5010	0
558	20231130	101200	55576680	5010	5010	5010	5010	0
559	20231130	101100	55576680	5010	5010	5010	5010	0
560	20231130	101000	55576680	5010	5010	5010	5010	0
561	20231130	100900	55576680	5010	5010	5010	5010	0
562	20231130	100800	55576680	5010	5010	5010	5010	0
563	20231130	100700	55576680	5010	5010	5010	5010	2
564	20231130	100600	55566660	5010	5010	5010	5010	0
565	20231130	100500	55566660	5010	5010	5010	5010	0
566	20231130	100400	55566660	5010	5010	5010	5010	10
567	20231130	100300	55516560	5010	5010	5010	5010	0
568	20231130	100200	55516560	5010	5010	5010	5010	0
569	20231130	100100	55516560	5010	5010	5010	5010	0
570	20231130	100000	55516560	5010	5010	5010	5010	0
571	20231130	095900	55516560	5010	5010	5010	5010	0
572	20231130	095800	55516560	5010	5010	5010	5010	0
573	20231130	095700	55516560	5010	5010	5010	5010	0
574	20231130	095600	55516560	5010	5010	5010	5010	0
575	20231130	095500	55516560	5010	5010	5010	5010	0
576	20231130	095400	55516560	5010	5010	5010	5010	0
577	20231130	095300	55516560	5010	5010	5010	5010	0
578	20231130	095200	55516560	5010	5010	5010	5010	0
579	20231130	095100	55516560	5010	5010	5010	5010	0
580	20231130	095000	55516560	5010	5010	5010	5010	1
581	20231130	094900	55511550	5050	5050	5050	5050	0
582	20231130	094800	55511550	5050	5050	5050	5050	0
583	20231130	094700	55511550	5050	5050	5050	5050	0
584	20231130	094600	55511550	5050	5050	5050	5050	0
585	20231130	094500	55511550	5050	5050	5050	5050	0
586	20231130	094400	55511550	5050	5050	5050	5050	0
587	20231130	094300	55511550	5050	5050	5050	5050	0
588	20231130	094200	55511550	5050	5050	5050	5050	20
589	20231130	094100	55410550	5050	5050	5050	5050	0
590	20231130	094000	55410550	5050	5050	5050	5050	0
591	20231130	093900	55410550	5050	5050	5050	5050	5
592	20231130	093800	55385300	5050	5050	5050	5050	1
593	20231130	093700	55380250	5010	5010	5010	5010	100
594	20231130	093600	54879250	5050	5050	5050	5050	6
595	20231130	093500	54848950	5050	5050	5050	5050	1
596	20231130	093400	54843900	5040	5040	5040	5040	0
597	20231130	093300	54843900	5040	5040	5040	5040	0
598	20231130	093200	54843900	5040	5040	5040	5040	0
599	20231130	093100	54843900	5040	5040	5040	5040	2
600	20231130	093000	54833820	5010	5010	5010	5010	0
601	20231130	092900	54833820	5010	5010	5010	5010	580
602	20231130	092800	51928020	5070	5070	5070	5070	40
603	20231130	092700	51725220	5020	5020	5020	5020	0
604	20231130	092600	51725220	5020	5020	5020	5020	0
605	20231130	092500	51725220	5020	5020	5020	5020	450
606	20231130	092400	49466220	5020	5050	5050	5020	214
607	20231130	092300	48391700	5050	5050	5050	5050	0
608	20231130	092200	48391700	5050	5050	5050	5050	0
609	20231130	092100	48391700	5050	5040	5050	5030	3689
610	20231130	092000	29822510	5050	5060	5060	5050	2640
611	20231130	091900	16489110	5060	5060	5060	5060	0
612	20231130	091800	16489110	5060	5060	5060	5060	0
613	20231130	091700	16489110	5060	5060	5060	5060	1162
614	20231130	091600	10609390	5060	5070	5070	5060	445
615	20231130	091500	8357660	5100	5090	5100	5090	500
616	20231130	091400	5808970	5100	5100	5100	5100	0
617	20231130	091300	5808970	5100	5100	5100	5100	0
618	20231130	091200	5808970	5100	5100	5100	5100	0
619	20231130	091100	5808970	5100	5090	5100	5090	4
620	20231130	091000	5788600	5060	5060	5060	5060	80
621	20231130	090900	5383800	5100	5060	5100	5060	26
622	20231130	090800	5252200	5110	5110	5110	5110	0
623	20231130	090700	5252200	5110	5110	5110	5110	1
624	20231130	090600	5247090	5190	5190	5190	5190	0
625	20231130	090500	5247090	5190	5190	5190	5190	0
626	20231130	090400	5247090	5190	5190	5190	5190	0
627	20231130	090300	5247090	5190	5190	5190	5190	0
628	20231130	090200	5247090	5190	5190	5190	5190	0
629	20231130	090100	5247090	5190	5190	5190	5190	0
630	20231130	090000	5247090	5190	5190	5190	5190	1011