KissMeData/223310/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	203800	36906627	1590	1590	1590	1590	3221
3	20231130	203700	36906627	1590	1590	1590	1590	0
4	20231130	203600	36906627	1590	1590	1590	1590	0
5	20231130	203500	36906627	1590	1590	1590	1590	0
6	20231130	203400	36906627	1590	1590	1590	1590	0
7	20231130	203300	36906627	1590	1590	1590	1590	0
8	20231130	203200	36906627	1590	1590	1590	1590	0
9	20231130	203100	36906627	1590	1590	1590	1590	0
10	20231130	203000	36906627	1590	1590	1590	1590	0
11	20231130	202900	36906627	1590	1590	1590	1590	0
12	20231130	202800	36906627	1590	1590	1590	1590	0
13	20231130	202700	36906627	1590	1590	1590	1590	0
14	20231130	202600	36906627	1590	1590	1590	1590	0
15	20231130	202500	36906627	1590	1590	1590	1590	0
16	20231130	202400	36906627	1590	1590	1590	1590	0
17	20231130	202300	36906627	1590	1590	1590	1590	0
18	20231130	202200	36906627	1590	1590	1590	1590	0
19	20231130	202100	36906627	1590	1590	1590	1590	0
20	20231130	202000	36906627	1590	1590	1590	1590	0
21	20231130	201900	36906627	1590	1590	1590	1590	0
22	20231130	201800	36906627	1590	1590	1590	1590	0
23	20231130	201700	36906627	1590	1590	1590	1590	0
24	20231130	201600	36906627	1590	1590	1590	1590	0
25	20231130	201500	36906627	1590	1590	1590	1590	0
26	20231130	201400	36906627	1590	1590	1590	1590	0
27	20231130	201300	36906627	1590	1590	1590	1590	0
28	20231130	201200	36906627	1590	1590	1590	1590	0
29	20231130	201100	36906627	1590	1590	1590	1590	0
30	20231130	201000	36906627	1590	1590	1590	1590	0
31	20231130	200900	36906627	1590	1590	1590	1590	0
32	20231130	200800	36906627	1590	1590	1590	1590	3221
33	20231130	200700	36906627	1590	1590	1590	1590	0
34	20231130	200600	36906627	1590	1590	1590	1590	0
35	20231130	200500	36906627	1590	1590	1590	1590	0
36	20231130	200400	36906627	1590	1590	1590	1590	0
37	20231130	200300	36906627	1590	1590	1590	1590	0
38	20231130	200200	36906627	1590	1590	1590	1590	0
39	20231130	200100	36906627	1590	1590	1590	1590	0
40	20231130	200000	36906627	1590	1590	1590	1590	0
41	20231130	195900	36906627	1590	1590	1590	1590	0
42	20231130	195800	36906627	1590	1590	1590	1590	0
43	20231130	195700	36906627	1590	1590	1590	1590	0
44	20231130	195600	36906627	1590	1590	1590	1590	0
45	20231130	195500	36906627	1590	1590	1590	1590	0
46	20231130	195400	36906627	1590	1590	1590	1590	0
47	20231130	195300	36906627	1590	1590	1590	1590	0
48	20231130	195200	36906627	1590	1590	1590	1590	0
49	20231130	195100	36906627	1590	1590	1590	1590	0
50	20231130	195000	36906627	1590	1590	1590	1590	0
51	20231130	194900	36906627	1590	1590	1590	1590	0
52	20231130	194800	36906627	1590	1590	1590	1590	0
53	20231130	194700	36906627	1590	1590	1590	1590	0
54	20231130	194600	36906627	1590	1590	1590	1590	0
55	20231130	194500	36906627	1590	1590	1590	1590	0
56	20231130	194400	36906627	1590	1590	1590	1590	0
57	20231130	194300	36906627	1590	1590	1590	1590	0
58	20231130	194200	36906627	1590	1590	1590	1590	0
59	20231130	194100	36906627	1590	1590	1590	1590	0
60	20231130	194000	36906627	1590	1590	1590	1590	0
61	20231130	193900	36906627	1590	1590	1590	1590	0
62	20231130	193800	36906627	1590	1590	1590	1590	3221
63	20231130	193700	36906627	1590	1590	1590	1590	0
64	20231130	193600	36906627	1590	1590	1590	1590	0
65	20231130	193500	36906627	1590	1590	1590	1590	0
66	20231130	193400	36906627	1590	1590	1590	1590	0
67	20231130	193300	36906627	1590	1590	1590	1590	0
68	20231130	193200	36906627	1590	1590	1590	1590	0
69	20231130	193100	36906627	1590	1590	1590	1590	0
70	20231130	193000	36906627	1590	1590	1590	1590	0
71	20231130	192900	36906627	1590	1590	1590	1590	0
72	20231130	192800	36906627	1590	1590	1590	1590	0
73	20231130	192700	36906627	1590	1590	1590	1590	0
74	20231130	192600	36906627	1590	1590	1590	1590	0
75	20231130	192500	36906627	1590	1590	1590	1590	0
76	20231130	192400	36906627	1590	1590	1590	1590	0
77	20231130	192300	36906627	1590	1590	1590	1590	0
78	20231130	192200	36906627	1590	1590	1590	1590	0
79	20231130	192100	36906627	1590	1590	1590	1590	0
80	20231130	192000	36906627	1590	1590	1590	1590	0
81	20231130	191900	36906627	1590	1590	1590	1590	0
82	20231130	191800	36906627	1590	1590	1590	1590	0
83	20231130	191700	36906627	1590	1590	1590	1590	0
84	20231130	191600	36906627	1590	1590	1590	1590	0
85	20231130	191500	36906627	1590	1590	1590	1590	0
86	20231130	191400	36906627	1590	1590	1590	1590	0
87	20231130	191300	36906627	1590	1590	1590	1590	0
88	20231130	191200	36906627	1590	1590	1590	1590	0
89	20231130	191100	36906627	1590	1590	1590	1590	0
90	20231130	191000	36906627	1590	1590	1590	1590	0
91	20231130	190900	36906627	1590	1590	1590	1590	0
92	20231130	190800	36906627	1590	1590	1590	1590	3221
93	20231130	190700	36906627	1590	1590	1590	1590	0
94	20231130	190600	36906627	1590	1590	1590	1590	0
95	20231130	190500	36906627	1590	1590	1590	1590	0
96	20231130	190400	36906627	1590	1590	1590	1590	0
97	20231130	190300	36906627	1590	1590	1590	1590	0
98	20231130	190200	36906627	1590	1590	1590	1590	0
99	20231130	190100	36906627	1590	1590	1590	1590	0
100	20231130	190000	36906627	1590	1590	1590	1590	0
101	20231130	185900	36906627	1590	1590	1590	1590	0
102	20231130	185800	36906627	1590	1590	1590	1590	0
103	20231130	185700	36906627	1590	1590	1590	1590	0
104	20231130	185600	36906627	1590	1590	1590	1590	0
105	20231130	185500	36906627	1590	1590	1590	1590	0
106	20231130	185400	36906627	1590	1590	1590	1590	0
107	20231130	185300	36906627	1590	1590	1590	1590	0
108	20231130	185200	36906627	1590	1590	1590	1590	0
109	20231130	185100	36906627	1590	1590	1590	1590	0
110	20231130	185000	36906627	1590	1590	1590	1590	0
111	20231130	184900	36906627	1590	1590	1590	1590	0
112	20231130	184800	36906627	1590	1590	1590	1590	0
113	20231130	184700	36906627	1590	1590	1590	1590	0
114	20231130	184600	36906627	1590	1590	1590	1590	0
115	20231130	184500	36906627	1590	1590	1590	1590	0
116	20231130	184400	36906627	1590	1590	1590	1590	0
117	20231130	184300	36906627	1590	1590	1590	1590	0
118	20231130	184200	36906627	1590	1590	1590	1590	0
119	20231130	184100	36906627	1590	1590	1590	1590	0
120	20231130	184000	36906627	1590	1590	1590	1590	0
121	20231130	183900	36906627	1590	1590	1590	1590	0
122	20231130	183800	36906627	1590	1590	1590	1590	3221
123	20231130	183700	36906627	1590	1590	1590	1590	0
124	20231130	183600	36906627	1590	1590	1590	1590	0
125	20231130	183500	36906627	1590	1590	1590	1590	0
126	20231130	183400	36906627	1590	1590	1590	1590	0
127	20231130	183300	36906627	1590	1590	1590	1590	0
128	20231130	183200	36906627	1590	1590	1590	1590	0
129	20231130	183100	36906627	1590	1590	1590	1590	0
130	20231130	183000	36906627	1590	1590	1590	1590	0
131	20231130	182900	36906627	1590	1590	1590	1590	0
132	20231130	182800	36906627	1590	1590	1590	1590	0
133	20231130	182700	36906627	1590	1590	1590	1590	0
134	20231130	182600	36906627	1590	1590	1590	1590	0
135	20231130	182500	36906627	1590	1590	1590	1590	0
136	20231130	182400	36906627	1590	1590	1590	1590	0
137	20231130	182300	36906627	1590	1590	1590	1590	0
138	20231130	182200	36906627	1590	1590	1590	1590	0
139	20231130	182100	36906627	1590	1590	1590	1590	0
140	20231130	182000	36906627	1590	1590	1590	1590	0
141	20231130	181900	36906627	1590	1590	1590	1590	0
142	20231130	181800	36906627	1590	1590	1590	1590	0
143	20231130	181700	36906627	1590	1590	1590	1590	0
144	20231130	181600	36906627	1590	1590	1590	1590	0
145	20231130	181500	36906627	1590	1590	1590	1590	0
146	20231130	181400	36906627	1590	1590	1590	1590	0
147	20231130	181300	36906627	1590	1590	1590	1590	0
148	20231130	181200	36906627	1590	1590	1590	1590	0
149	20231130	181100	36906627	1590	1590	1590	1590	0
150	20231130	181000	36906627	1590	1590	1590	1590	0
151	20231130	180900	36906627	1590	1590	1590	1590	0
152	20231130	180800	36906627	1590	1590	1590	1590	3221
153	20231130	180700	36906627	1590	1590	1590	1590	0
154	20231130	180600	36906627	1590	1590	1590	1590	0
155	20231130	180500	36906627	1590	1590	1590	1590	0
156	20231130	180400	36906627	1590	1590	1590	1590	0
157	20231130	180300	36906627	1590	1590	1590	1590	0
158	20231130	180200	36906627	1590	1590	1590	1590	0
159	20231130	180100	36906627	1590	1590	1590	1590	0
160	20231130	180000	36906627	1590	1590	1590	1590	0
161	20231130	175900	36906627	1590	1590	1590	1590	0
162	20231130	175800	36906627	1590	1590	1590	1590	0
163	20231130	175700	36906627	1590	1590	1590	1590	0
164	20231130	175600	36906627	1590	1590	1590	1590	0
165	20231130	175500	36906627	1590	1590	1590	1590	0
166	20231130	175400	36906627	1590	1590	1590	1590	0
167	20231130	175300	36906627	1590	1590	1590	1590	0
168	20231130	175200	36906627	1590	1590	1590	1590	0
169	20231130	175100	36906627	1590	1590	1590	1590	0
170	20231130	175000	36906627	1590	1590	1590	1590	0
171	20231130	174900	36906627	1590	1590	1590	1590	0
172	20231130	174800	36906627	1590	1590	1590	1590	0
173	20231130	174700	36906627	1590	1590	1590	1590	0
174	20231130	174600	36906627	1590	1590	1590	1590	0
175	20231130	174500	36906627	1590	1590	1590	1590	0
176	20231130	174400	36906627	1590	1590	1590	1590	0
177	20231130	174300	36906627	1590	1590	1590	1590	0
178	20231130	174200	36906627	1590	1590	1590	1590	0
179	20231130	174100	36906627	1590	1590	1590	1590	0
180	20231130	174000	36906627	1590	1590	1590	1590	0
181	20231130	173900	36906627	1590	1590	1590	1590	0
182	20231130	173800	36906627	1590	1590	1590	1590	3221
183	20231130	173700	36906627	1590	1590	1590	1590	0
184	20231130	173600	36906627	1590	1590	1590	1590	0
185	20231130	173500	36906627	1590	1590	1590	1590	0
186	20231130	173400	36906627	1590	1590	1590	1590	0
187	20231130	173300	36906627	1590	1590	1590	1590	0
188	20231130	173200	36906627	1590	1590	1590	1590	0
189	20231130	173100	36906627	1590	1590	1590	1590	0
190	20231130	173000	36906627	1590	1590	1590	1590	0
191	20231130	172900	36906627	1590	1590	1590	1590	0
192	20231130	172800	36906627	1590	1590	1590	1590	0
193	20231130	172700	36906627	1590	1590	1590	1590	0
194	20231130	172600	36906627	1590	1590	1590	1590	0
195	20231130	172500	36906627	1590	1590	1590	1590	0
196	20231130	172400	36906627	1590	1590	1590	1590	0
197	20231130	172300	36906627	1590	1590	1590	1590	0
198	20231130	172200	36906627	1590	1590	1590	1590	0
199	20231130	172100	36906627	1590	1590	1590	1590	0
200	20231130	172000	36906627	1590	1590	1590	1590	0
201	20231130	171900	36906627	1590	1590	1590	1590	0
202	20231130	171800	36906627	1590	1590	1590	1590	0
203	20231130	171700	36906627	1590	1590	1590	1590	0
204	20231130	171600	36906627	1590	1590	1590	1590	0
205	20231130	171500	36906627	1590	1590	1590	1590	0
206	20231130	171400	36906627	1590	1590	1590	1590	0
207	20231130	171300	36906627	1590	1590	1590	1590	0
208	20231130	171200	36906627	1590	1590	1590	1590	0
209	20231130	171100	36906627	1590	1590	1590	1590	0
210	20231130	171000	36906627	1590	1590	1590	1590	0
211	20231130	170900	36906627	1590	1590	1590	1590	0
212	20231130	170800	36906627	1590	1590	1590	1590	3221
213	20231130	170700	36906627	1590	1590	1590	1590	0
214	20231130	170600	36906627	1590	1590	1590	1590	0
215	20231130	170500	36906627	1590	1590	1590	1590	0
216	20231130	170400	36906627	1590	1590	1590	1590	0
217	20231130	170300	36906627	1590	1590	1590	1590	0
218	20231130	170200	36906627	1590	1590	1590	1590	0
219	20231130	170100	36906627	1590	1590	1590	1590	0
220	20231130	170000	36906627	1590	1590	1590	1590	0
221	20231130	165900	36906627	1590	1590	1590	1590	0
222	20231130	165800	36906627	1590	1590	1590	1590	0
223	20231130	165700	36906627	1590	1590	1590	1590	0
224	20231130	165600	36906627	1590	1590	1590	1590	0
225	20231130	165500	36906627	1590	1590	1590	1590	0
226	20231130	165400	36906627	1590	1590	1590	1590	0
227	20231130	165300	36906627	1590	1590	1590	1590	0
228	20231130	165200	36906627	1590	1590	1590	1590	0
229	20231130	165100	36906627	1590	1590	1590	1590	0
230	20231130	165000	36906627	1590	1590	1590	1590	0
231	20231130	164900	36906627	1590	1590	1590	1590	0
232	20231130	164800	36906627	1590	1590	1590	1590	0
233	20231130	164700	36906627	1590	1590	1590	1590	0
234	20231130	164600	36906627	1590	1590	1590	1590	0
235	20231130	164500	36906627	1590	1590	1590	1590	0
236	20231130	164400	36906627	1590	1590	1590	1590	0
237	20231130	164300	36906627	1590	1590	1590	1590	0
238	20231130	164200	36906627	1590	1590	1590	1590	0
239	20231130	164100	36906627	1590	1590	1590	1590	0
240	20231130	164000	36906627	1590	1590	1590	1590	0
241	20231130	163900	36906627	1590	1590	1590	1590	0
242	20231130	163800	36906627	1590	1590	1590	1590	3221
243	20231130	163700	36906627	1590	1590	1590	1590	0
244	20231130	163600	36906627	1590	1590	1590	1590	0
245	20231130	163500	36906627	1590	1590	1590	1590	0
246	20231130	163400	36906627	1590	1590	1590	1590	0
247	20231130	163300	36906627	1590	1590	1590	1590	0
248	20231130	163200	36906627	1590	1590	1590	1590	0
249	20231130	163100	36906627	1590	1590	1590	1590	0
250	20231130	163000	36906627	1590	1590	1590	1590	0
251	20231130	162900	36906627	1590	1590	1590	1590	0
252	20231130	162800	36906627	1590	1590	1590	1590	0
253	20231130	162700	36906627	1590	1590	1590	1590	0
254	20231130	162600	36906627	1590	1590	1590	1590	0
255	20231130	162500	36906627	1590	1590	1590	1590	0
256	20231130	162400	36906627	1590	1590	1590	1590	0
257	20231130	162300	36906627	1590	1590	1590	1590	0
258	20231130	162200	36906627	1590	1590	1590	1590	0
259	20231130	162100	36906627	1590	1590	1590	1590	0
260	20231130	162000	36906627	1590	1590	1590	1590	0
261	20231130	161900	36906627	1590	1590	1590	1590	0
262	20231130	161800	36906627	1590	1590	1590	1590	0
263	20231130	161700	36906627	1590	1590	1590	1590	0
264	20231130	161600	36906627	1590	1590	1590	1590	0
265	20231130	161500	36906627	1590	1590	1590	1590	0
266	20231130	161400	36906627	1590	1590	1590	1590	0
267	20231130	161300	36906627	1590	1590	1590	1590	0
268	20231130	161200	36906627	1590	1590	1590	1590	0
269	20231130	161100	36906627	1590	1590	1590	1590	0
270	20231130	161000	36906627	1590	1590	1590	1590	0
271	20231130	160900	36906627	1590	1590	1590	1590	0
272	20231130	160800	36906627	1590	1590	1590	1590	3221
273	20231130	160700	36906627	1590	1590	1590	1590	0
274	20231130	160600	36906627	1590	1590	1590	1590	0
275	20231130	160500	36906627	1590	1590	1590	1590	0
276	20231130	160400	36906627	1590	1590	1590	1590	0
277	20231130	160300	36906627	1590	1590	1590	1590	0
278	20231130	160200	36906627	1590	1590	1590	1590	0
279	20231130	160100	36906627	1590	1590	1590	1590	0
280	20231130	160000	36906627	1590	1590	1590	1590	0
281	20231130	155900	36906627	1590	1590	1590	1590	0
282	20231130	155800	36906627	1590	1590	1590	1590	0
283	20231130	155700	36906627	1590	1590	1590	1590	0
284	20231130	155600	36906627	1590	1590	1590	1590	0
285	20231130	155500	36906627	1590	1590	1590	1590	0
286	20231130	155400	36906627	1590	1590	1590	1590	0
287	20231130	155300	36906627	1590	1590	1590	1590	0
288	20231130	155200	36906627	1590	1590	1590	1590	0
289	20231130	155100	36906627	1590	1590	1590	1590	0
290	20231130	155000	36906627	1590	1590	1590	1590	0
291	20231130	154900	36906627	1590	1590	1590	1590	0
292	20231130	154800	36906627	1590	1590	1590	1590	0
293	20231130	154700	36906627	1590	1590	1590	1590	0
294	20231130	154600	36906627	1590	1590	1590	1590	0
295	20231130	154500	36906627	1590	1590	1590	1590	0
296	20231130	154400	36906627	1590	1590	1590	1590	0
297	20231130	154300	36906627	1590	1590	1590	1590	0
298	20231130	154200	36906627	1590	1590	1590	1590	0
299	20231130	154100	36906627	1590	1590	1590	1590	0
300	20231130	154000	36906627	1590	1590	1590	1590	0
301	20231130	153900	36906627	1590	1590	1590	1590	0
302	20231130	153800	36906627	1590	1590	1590	1590	3221
303	20231130	153700	36906627	1590	1590	1590	1590	0
304	20231130	153600	36906627	1590	1590	1590	1590	0
305	20231130	153500	36906627	1590	1590	1590	1590	0
306	20231130	153400	36906627	1590	1590	1590	1590	0
307	20231130	153300	36906627	1590	1590	1590	1590	0
308	20231130	153200	36906627	1590	1590	1590	1590	0
309	20231130	153100	36906627	1590	1590	1590	1590	0
310	20231130	153000	36906627	1590	1590	1590	1590	3221
311	20231130	152900	31785237	1591	1591	1591	1591	0
312	20231130	152800	31785237	1591	1591	1591	1591	0
313	20231130	152700	31785237	1591	1591	1591	1591	0
314	20231130	152600	31785237	1591	1591	1591	1591	0
315	20231130	152500	31785237	1591	1591	1591	1591	0
316	20231130	152400	31785237	1591	1591	1591	1591	0
317	20231130	152300	31785237	1591	1591	1591	1591	0
318	20231130	152200	31785237	1591	1591	1591	1591	0
319	20231130	152100	31785237	1591	1591	1591	1591	0
320	20231130	152000	31785237	1591	1591	1591	1591	0
321	20231130	151900	31785237	1591	1591	1591	1591	0
322	20231130	151800	31785237	1591	1591	1591	1591	0
323	20231130	151700	31785237	1591	1591	1591	1591	0
324	20231130	151600	31785237	1591	1591	1591	1591	0
325	20231130	151500	31785237	1591	1591	1591	1591	0
326	20231130	151400	31785237	1591	1591	1591	1591	0
327	20231130	151300	31785237	1591	1591	1591	1591	0
328	20231130	151200	31785237	1591	1591	1591	1591	0
329	20231130	151100	31785237	1591	1591	1591	1591	0
330	20231130	151000	31785237	1591	1591	1591	1591	0
331	20231130	150900	31785237	1591	1591	1591	1591	0
332	20231130	150800	31785237	1591	1591	1591	1591	0
333	20231130	150700	31785237	1591	1591	1591	1591	0
334	20231130	150600	31785237	1591	1591	1591	1591	0
335	20231130	150500	31785237	1591	1591	1591	1591	0
336	20231130	150400	31785237	1591	1591	1591	1591	0
337	20231130	150300	31785237	1591	1591	1591	1591	0
338	20231130	150200	31785237	1591	1591	1591	1591	0
339	20231130	150100	31785237	1591	1591	1591	1591	0
340	20231130	150000	31785237	1591	1591	1591	1591	4601
341	20231130	145900	24465046	1592	1592	1592	1592	0
342	20231130	145800	24465046	1592	1592	1592	1592	0
343	20231130	145700	24465046	1592	1592	1592	1592	0
344	20231130	145600	24465046	1592	1592	1592	1592	0
345	20231130	145500	24465046	1592	1592	1592	1592	0
346	20231130	145400	24465046	1592	1592	1592	1592	0
347	20231130	145300	24465046	1592	1592	1592	1592	0
348	20231130	145200	24465046	1592	1592	1592	1592	0
349	20231130	145100	24465046	1592	1592	1592	1592	0
350	20231130	145000	24465046	1592	1592	1592	1592	0
351	20231130	144900	24465046	1592	1592	1592	1592	0
352	20231130	144800	24465046	1592	1592	1592	1592	0
353	20231130	144700	24465046	1592	1592	1592	1592	0
354	20231130	144600	24465046	1592	1592	1592	1592	0
355	20231130	144500	24465046	1592	1592	1592	1592	0
356	20231130	144400	24465046	1592	1592	1592	1592	0
357	20231130	144300	24465046	1592	1592	1592	1592	0
358	20231130	144200	24465046	1592	1592	1592	1592	0
359	20231130	144100	24465046	1592	1592	1592	1592	0
360	20231130	144000	24465046	1592	1592	1592	1592	0
361	20231130	143900	24465046	1592	1592	1592	1592	0
362	20231130	143800	24465046	1592	1592	1592	1592	0
363	20231130	143700	24465046	1592	1592	1592	1592	0
364	20231130	143600	24465046	1592	1592	1592	1592	0
365	20231130	143500	24465046	1592	1592	1592	1592	0
366	20231130	143400	24465046	1592	1592	1592	1592	0
367	20231130	143300	24465046	1592	1592	1592	1592	0
368	20231130	143200	24465046	1592	1592	1592	1592	0
369	20231130	143100	24465046	1592	1592	1592	1592	0
370	20231130	143000	24465046	1592	1592	1592	1592	1214
371	20231130	142900	22532358	1591	1591	1591	1591	0
372	20231130	142800	22532358	1591	1591	1591	1591	0
373	20231130	142700	22532358	1591	1591	1591	1591	0
374	20231130	142600	22532358	1591	1591	1591	1591	0
375	20231130	142500	22532358	1591	1591	1591	1591	0
376	20231130	142400	22532358	1591	1591	1591	1591	0
377	20231130	142300	22532358	1591	1591	1591	1591	0
378	20231130	142200	22532358	1591	1591	1591	1591	0
379	20231130	142100	22532358	1591	1591	1591	1591	0
380	20231130	142000	22532358	1591	1591	1591	1591	0
381	20231130	141900	22532358	1591	1591	1591	1591	0
382	20231130	141800	22532358	1591	1591	1591	1591	0
383	20231130	141700	22532358	1591	1591	1591	1591	0
384	20231130	141600	22532358	1591	1591	1591	1591	0
385	20231130	141500	22532358	1591	1591	1591	1591	0
386	20231130	141400	22532358	1591	1591	1591	1591	0
387	20231130	141300	22532358	1591	1591	1591	1591	0
388	20231130	141200	22532358	1591	1591	1591	1591	0
389	20231130	141100	22532358	1591	1591	1591	1591	0
390	20231130	141000	22532358	1591	1591	1591	1591	0
391	20231130	140900	22532358	1591	1591	1591	1591	0
392	20231130	140800	22532358	1591	1591	1591	1591	0
393	20231130	140700	22532358	1591	1591	1591	1591	0
394	20231130	140600	22532358	1591	1591	1591	1591	0
395	20231130	140500	22532358	1591	1591	1591	1591	0
396	20231130	140400	22532358	1591	1591	1591	1591	0
397	20231130	140300	22532358	1591	1591	1591	1591	0
398	20231130	140200	22532358	1591	1591	1591	1591	0
399	20231130	140100	22532358	1591	1591	1591	1591	0
400	20231130	140000	22532358	1591	1591	1591	1591	118
401	20231130	135900	22344620	1592	1592	1592	1592	0
402	20231130	135800	22344620	1592	1592	1592	1592	0
403	20231130	135700	22344620	1592	1592	1592	1592	0
404	20231130	135600	22344620	1592	1592	1592	1592	0
405	20231130	135500	22344620	1592	1592	1592	1592	0
406	20231130	135400	22344620	1592	1592	1592	1592	0
407	20231130	135300	22344620	1592	1592	1592	1592	0
408	20231130	135200	22344620	1592	1592	1592	1592	0
409	20231130	135100	22344620	1592	1592	1592	1592	0
410	20231130	135000	22344620	1592	1592	1592	1592	0
411	20231130	134900	22344620	1592	1592	1592	1592	0
412	20231130	134800	22344620	1592	1592	1592	1592	0
413	20231130	134700	22344620	1592	1592	1592	1592	0
414	20231130	134600	22344620	1592	1592	1592	1592	0
415	20231130	134500	22344620	1592	1592	1592	1592	0
416	20231130	134400	22344620	1592	1592	1592	1592	0
417	20231130	134300	22344620	1592	1592	1592	1592	0
418	20231130	134200	22344620	1592	1592	1592	1592	0
419	20231130	134100	22344620	1592	1592	1592	1592	0
420	20231130	134000	22344620	1592	1592	1592	1592	0
421	20231130	133900	22344620	1592	1592	1592	1592	0
422	20231130	133800	22344620	1592	1592	1592	1592	0
423	20231130	133700	22344620	1592	1592	1592	1592	0
424	20231130	133600	22344620	1592	1592	1592	1592	0
425	20231130	133500	22344620	1592	1592	1592	1592	0
426	20231130	133400	22344620	1592	1592	1592	1592	0
427	20231130	133300	22344620	1592	1592	1592	1592	0
428	20231130	133200	22344620	1592	1592	1592	1592	0
429	20231130	133100	22344620	1592	1592	1592	1592	0
430	20231130	133000	22344620	1592	1592	1592	1592	448
431	20231130	132900	21631404	1592	1592	1592	1592	0
432	20231130	132800	21631404	1592	1592	1592	1592	0
433	20231130	132700	21631404	1592	1592	1592	1592	0
434	20231130	132600	21631404	1592	1592	1592	1592	0
435	20231130	132500	21631404	1592	1592	1592	1592	0
436	20231130	132400	21631404	1592	1592	1592	1592	0
437	20231130	132300	21631404	1592	1592	1592	1592	0
438	20231130	132200	21631404	1592	1592	1592	1592	0
439	20231130	132100	21631404	1592	1592	1592	1592	0
440	20231130	132000	21631404	1592	1592	1592	1592	0
441	20231130	131900	21631404	1592	1592	1592	1592	0
442	20231130	131800	21631404	1592	1592	1592	1592	0
443	20231130	131700	21631404	1592	1592	1592	1592	0
444	20231130	131600	21631404	1592	1592	1592	1592	0
445	20231130	131500	21631404	1592	1592	1592	1592	0
446	20231130	131400	21631404	1592	1592	1592	1592	0
447	20231130	131300	21631404	1592	1592	1592	1592	0
448	20231130	131200	21631404	1592	1592	1592	1592	0
449	20231130	131100	21631404	1592	1592	1592	1592	0
450	20231130	131000	21631404	1592	1592	1592	1592	0
451	20231130	130900	21631404	1592	1592	1592	1592	0
452	20231130	130800	21631404	1592	1592	1592	1592	0
453	20231130	130700	21631404	1592	1592	1592	1592	0
454	20231130	130600	21631404	1592	1592	1592	1592	0
455	20231130	130500	21631404	1592	1592	1592	1592	0
456	20231130	130400	21631404	1592	1592	1592	1592	0
457	20231130	130300	21631404	1592	1592	1592	1592	0
458	20231130	130200	21631404	1592	1592	1592	1592	0
459	20231130	130100	21631404	1592	1592	1592	1592	0
460	20231130	130000	21631404	1592	1592	1592	1592	222
461	20231130	125900	21277980	1592	1592	1592	1592	0
462	20231130	125800	21277980	1592	1592	1592	1592	0
463	20231130	125700	21277980	1592	1592	1592	1592	0
464	20231130	125600	21277980	1592	1592	1592	1592	0
465	20231130	125500	21277980	1592	1592	1592	1592	0
466	20231130	125400	21277980	1592	1592	1592	1592	0
467	20231130	125300	21277980	1592	1592	1592	1592	0
468	20231130	125200	21277980	1592	1592	1592	1592	0
469	20231130	125100	21277980	1592	1592	1592	1592	0
470	20231130	125000	21277980	1592	1592	1592	1592	0
471	20231130	124900	21277980	1592	1592	1592	1592	0
472	20231130	124800	21277980	1592	1592	1592	1592	0
473	20231130	124700	21277980	1592	1592	1592	1592	0
474	20231130	124600	21277980	1592	1592	1592	1592	0
475	20231130	124500	21277980	1592	1592	1592	1592	0
476	20231130	124400	21277980	1592	1592	1592	1592	0
477	20231130	124300	21277980	1592	1592	1592	1592	0
478	20231130	124200	21277980	1592	1592	1592	1592	0
479	20231130	124100	21277980	1592	1592	1592	1592	0
480	20231130	124000	21277980	1592	1592	1592	1592	0
481	20231130	123900	21277980	1592	1592	1592	1592	0
482	20231130	123800	21277980	1592	1592	1592	1592	0
483	20231130	123700	21277980	1592	1592	1592	1592	0
484	20231130	123600	21277980	1592	1592	1592	1592	0
485	20231130	123500	21277980	1592	1592	1592	1592	0
486	20231130	123400	21277980	1592	1592	1592	1592	0
487	20231130	123300	21277980	1592	1592	1592	1592	0
488	20231130	123200	21277980	1592	1592	1592	1592	0
489	20231130	123100	21277980	1592	1592	1592	1592	0
490	20231130	123000	21277980	1592	1592	1592	1592	1224
491	20231130	122900	19329372	1590	1590	1590	1590	0
492	20231130	122800	19329372	1590	1590	1590	1590	0
493	20231130	122700	19329372	1590	1590	1590	1590	0
494	20231130	122600	19329372	1590	1590	1590	1590	0
495	20231130	122500	19329372	1590	1590	1590	1590	0
496	20231130	122400	19329372	1590	1590	1590	1590	0
497	20231130	122300	19329372	1590	1590	1590	1590	0
498	20231130	122200	19329372	1590	1590	1590	1590	0
499	20231130	122100	19329372	1590	1590	1590	1590	0
500	20231130	122000	19329372	1590	1590	1590	1590	0
501	20231130	121900	19329372	1590	1590	1590	1590	0
502	20231130	121800	19329372	1590	1590	1590	1590	0
503	20231130	121700	19329372	1590	1590	1590	1590	0
504	20231130	121600	19329372	1590	1590	1590	1590	0
505	20231130	121500	19329372	1590	1590	1590	1590	0
506	20231130	121400	19329372	1590	1590	1590	1590	0
507	20231130	121300	19329372	1590	1590	1590	1590	0
508	20231130	121200	19329372	1590	1590	1590	1590	0
509	20231130	121100	19329372	1590	1590	1590	1590	0
510	20231130	121000	19329372	1590	1590	1590	1590	0
511	20231130	120900	19329372	1590	1590	1590	1590	0
512	20231130	120800	19329372	1590	1590	1590	1590	0
513	20231130	120700	19329372	1590	1590	1590	1590	0
514	20231130	120600	19329372	1590	1590	1590	1590	0
515	20231130	120500	19329372	1590	1590	1590	1590	0
516	20231130	120400	19329372	1590	1590	1590	1590	0
517	20231130	120300	19329372	1590	1590	1590	1590	0
518	20231130	120200	19329372	1590	1590	1590	1590	0
519	20231130	120100	19329372	1590	1590	1590	1590	0
520	20231130	120000	19329372	1590	1590	1590	1590	1300
521	20231130	115900	17262372	1590	1590	1590	1590	0
522	20231130	115800	17262372	1590	1590	1590	1590	0
523	20231130	115700	17262372	1590	1590	1590	1590	0
524	20231130	115600	17262372	1590	1590	1590	1590	0
525	20231130	115500	17262372	1590	1590	1590	1590	0
526	20231130	115400	17262372	1590	1590	1590	1590	0
527	20231130	115300	17262372	1590	1590	1590	1590	0
528	20231130	115200	17262372	1590	1590	1590	1590	0
529	20231130	115100	17262372	1590	1590	1590	1590	0
530	20231130	115000	17262372	1590	1590	1590	1590	0
531	20231130	114900	17262372	1590	1590	1590	1590	0
532	20231130	114800	17262372	1590	1590	1590	1590	0
533	20231130	114700	17262372	1590	1590	1590	1590	0
534	20231130	114600	17262372	1590	1590	1590	1590	0
535	20231130	114500	17262372	1590	1590	1590	1590	0
536	20231130	114400	17262372	1590	1590	1590	1590	0
537	20231130	114300	17262372	1590	1590	1590	1590	0
538	20231130	114200	17262372	1590	1590	1590	1590	0
539	20231130	114100	17262372	1590	1590	1590	1590	0
540	20231130	114000	17262372	1590	1590	1590	1590	0
541	20231130	113900	17262372	1590	1590	1590	1590	0
542	20231130	113800	17262372	1590	1590	1590	1590	0
543	20231130	113700	17262372	1590	1590	1590	1590	0
544	20231130	113600	17262372	1590	1590	1590	1590	0
545	20231130	113500	17262372	1590	1590	1590	1590	0
546	20231130	113400	17262372	1590	1590	1590	1590	0
547	20231130	113300	17262372	1590	1590	1590	1590	0
548	20231130	113200	17262372	1590	1590	1590	1590	0
549	20231130	113100	17262372	1590	1590	1590	1590	0
550	20231130	113000	17262372	1590	1590	1590	1590	1208
551	20231130	112900	15341652	1583	1583	1583	1583	0
552	20231130	112800	15341652	1583	1583	1583	1583	0
553	20231130	112700	15341652	1583	1583	1583	1583	0
554	20231130	112600	15341652	1583	1583	1583	1583	0
555	20231130	112500	15341652	1583	1583	1583	1583	0
556	20231130	112400	15341652	1583	1583	1583	1583	0
557	20231130	112300	15341652	1583	1583	1583	1583	0
558	20231130	112200	15341652	1583	1583	1583	1583	0
559	20231130	112100	15341652	1583	1583	1583	1583	0
560	20231130	112000	15341652	1583	1583	1583	1583	0
561	20231130	111900	15341652	1583	1583	1583	1583	0
562	20231130	111800	15341652	1583	1583	1583	1583	0
563	20231130	111700	15341652	1583	1583	1583	1583	0
564	20231130	111600	15341652	1583	1583	1583	1583	0
565	20231130	111500	15341652	1583	1583	1583	1583	0
566	20231130	111400	15341652	1583	1583	1583	1583	0
567	20231130	111300	15341652	1583	1583	1583	1583	0
568	20231130	111200	15341652	1583	1583	1583	1583	0
569	20231130	111100	15341652	1583	1583	1583	1583	0
570	20231130	111000	15341652	1583	1583	1583	1583	0
571	20231130	110900	15341652	1583	1583	1583	1583	0
572	20231130	110800	15341652	1583	1583	1583	1583	0
573	20231130	110700	15341652	1583	1583	1583	1583	0
574	20231130	110600	15341652	1583	1583	1583	1583	0
575	20231130	110500	15341652	1583	1583	1583	1583	0
576	20231130	110400	15341652	1583	1583	1583	1583	0
577	20231130	110300	15341652	1583	1583	1583	1583	0
578	20231130	110200	15341652	1583	1583	1583	1583	0
579	20231130	110100	15341652	1583	1583	1583	1583	0
580	20231130	110000	15341652	1583	1583	1583	1583	1924
581	20231130	105900	12295960	1585	1585	1585	1585	0
582	20231130	105800	12295960	1585	1585	1585	1585	0
583	20231130	105700	12295960	1585	1585	1585	1585	0
584	20231130	105600	12295960	1585	1585	1585	1585	0
585	20231130	105500	12295960	1585	1585	1585	1585	0
586	20231130	105400	12295960	1585	1585	1585	1585	0
587	20231130	105300	12295960	1585	1585	1585	1585	0
588	20231130	105200	12295960	1585	1585	1585	1585	0
589	20231130	105100	12295960	1585	1585	1585	1585	0
590	20231130	105000	12295960	1585	1585	1585	1585	0
591	20231130	104900	12295960	1585	1585	1585	1585	0
592	20231130	104800	12295960	1585	1585	1585	1585	0
593	20231130	104700	12295960	1585	1585	1585	1585	0
594	20231130	104600	12295960	1585	1585	1585	1585	0
595	20231130	104500	12295960	1585	1585	1585	1585	0
596	20231130	104400	12295960	1585	1585	1585	1585	0
597	20231130	104300	12295960	1585	1585	1585	1585	0
598	20231130	104200	12295960	1585	1585	1585	1585	0
599	20231130	104100	12295960	1585	1585	1585	1585	0
600	20231130	104000	12295960	1585	1585	1585	1585	0
601	20231130	103900	12295960	1585	1585	1585	1585	0
602	20231130	103800	12295960	1585	1585	1585	1585	0
603	20231130	103700	12295960	1585	1585	1585	1585	0
604	20231130	103600	12295960	1585	1585	1585	1585	0
605	20231130	103500	12295960	1585	1585	1585	1585	0
606	20231130	103400	12295960	1585	1585	1585	1585	0
607	20231130	103300	12295960	1585	1585	1585	1585	0
608	20231130	103200	12295960	1585	1585	1585	1585	0
609	20231130	103100	12295960	1585	1585	1585	1585	0
610	20231130	103000	12295960	1585	1585	1585	1585	1706
611	20231130	102900	9591950	1587	1587	1587	1587	0
612	20231130	102800	9591950	1587	1587	1587	1587	0
613	20231130	102700	9591950	1587	1587	1587	1587	0
614	20231130	102600	9591950	1587	1587	1587	1587	0
615	20231130	102500	9591950	1587	1587	1587	1587	0
616	20231130	102400	9591950	1587	1587	1587	1587	0
617	20231130	102300	9591950	1587	1587	1587	1587	0
618	20231130	102200	9591950	1587	1587	1587	1587	0
619	20231130	102100	9591950	1587	1587	1587	1587	0
620	20231130	102000	9591950	1587	1587	1587	1587	0
621	20231130	101900	9591950	1587	1587	1587	1587	0
622	20231130	101800	9591950	1587	1587	1587	1587	0
623	20231130	101700	9591950	1587	1587	1587	1587	0
624	20231130	101600	9591950	1587	1587	1587	1587	0
625	20231130	101500	9591950	1587	1587	1587	1587	0
626	20231130	101400	9591950	1587	1587	1587	1587	0
627	20231130	101300	9591950	1587	1587	1587	1587	0
628	20231130	101200	9591950	1587	1587	1587	1587	0
629	20231130	101100	9591950	1587	1587	1587	1587	0
630	20231130	101000	9591950	1587	1587	1587	1587	0
631	20231130	100900	9591950	1587	1587	1587	1587	0
632	20231130	100800	9591950	1587	1587	1587	1587	0
633	20231130	100700	9591950	1587	1587	1587	1587	0
634	20231130	100600	9591950	1587	1587	1587	1587	0
635	20231130	100500	9591950	1587	1587	1587	1587	0
636	20231130	100400	9591950	1587	1587	1587	1587	0
637	20231130	100300	9591950	1587	1587	1587	1587	0
638	20231130	100200	9591950	1587	1587	1587	1587	0
639	20231130	100100	9591950	1587	1587	1587	1587	0
640	20231130	100000	9591950	1587	1587	1587	1587	2587
641	20231130	095900	5486381	1590	1590	1590	1590	0
642	20231130	095800	5486381	1590	1590	1590	1590	0
643	20231130	095700	5486381	1590	1590	1590	1590	0
644	20231130	095600	5486381	1590	1590	1590	1590	0
645	20231130	095500	5486381	1590	1590	1590	1590	0
646	20231130	095400	5486381	1590	1590	1590	1590	0
647	20231130	095300	5486381	1590	1590	1590	1590	0
648	20231130	095200	5486381	1590	1590	1590	1590	0
649	20231130	095100	5486381	1590	1590	1590	1590	0
650	20231130	095000	5486381	1590	1590	1590	1590	0
651	20231130	094900	5486381	1590	1590	1590	1590	0
652	20231130	094800	5486381	1590	1590	1590	1590	0
653	20231130	094700	5486381	1590	1590	1590	1590	0
654	20231130	094600	5486381	1590	1590	1590	1590	0
655	20231130	094500	5486381	1590	1590	1590	1590	0
656	20231130	094400	5486381	1590	1590	1590	1590	0
657	20231130	094300	5486381	1590	1590	1590	1590	0
658	20231130	094200	5486381	1590	1590	1590	1590	0
659	20231130	094100	5486381	1590	1590	1590	1590	0
660	20231130	094000	5486381	1590	1590	1590	1590	0
661	20231130	093900	5486381	1590	1590	1590	1590	0
662	20231130	093800	5486381	1590	1590	1590	1590	0
663	20231130	093700	5486381	1590	1590	1590	1590	0
664	20231130	093600	5486381	1590	1590	1590	1590	0
665	20231130	093500	5486381	1590	1590	1590	1590	0
666	20231130	093400	5486381	1590	1590	1590	1590	0
667	20231130	093300	5486381	1590	1590	1590	1590	0
668	20231130	093200	5486381	1590	1590	1590	1590	0
669	20231130	093100	5486381	1590	1590	1590	1590	0
670	20231130	093000	5486381	1590	1590	1590	1590	985
671	20231130	092900	3920231	1591	1591	1591	1591	0
672	20231130	092800	3920231	1591	1591	1591	1591	0
673	20231130	092700	3920231	1591	1591	1591	1591	0
674	20231130	092600	3920231	1591	1591	1591	1591	0
675	20231130	092500	3920231	1591	1591	1591	1591	0
676	20231130	092400	3920231	1591	1591	1591	1591	0
677	20231130	092300	3920231	1591	1591	1591	1591	0
678	20231130	092200	3920231	1591	1591	1591	1591	0
679	20231130	092100	3920231	1591	1591	1591	1591	0
680	20231130	092000	3920231	1591	1591	1591	1591	0
681	20231130	091900	3920231	1591	1591	1591	1591	0
682	20231130	091800	3920231	1591	1591	1591	1591	0
683	20231130	091700	3920231	1591	1591	1591	1591	0
684	20231130	091600	3920231	1591	1591	1591	1591	0
685	20231130	091500	3920231	1591	1591	1591	1591	0
686	20231130	091400	3920231	1591	1591	1591	1591	0
687	20231130	091300	3920231	1591	1591	1591	1591	0
688	20231130	091200	3920231	1591	1591	1591	1591	0
689	20231130	091100	3920231	1591	1591	1591	1591	0
690	20231130	091000	3920231	1591	1591	1591	1591	0
691	20231130	090900	3920231	1591	1591	1591	1591	0
692	20231130	090800	3920231	1591	1591	1591	1591	0
693	20231130	090700	3920231	1591	1591	1591	1591	0
694	20231130	090600	3920231	1591	1591	1591	1591	0
695	20231130	090500	3920231	1591	1591	1591	1591	0
696	20231130	090400	3920231	1591	1591	1591	1591	0
697	20231130	090300	3920231	1591	1591	1591	1591	0
698	20231130	090200	3920231	1591	1591	1591	1591	0
699	20231130	090100	3920231	1591	1591	1591	1591	0
700	20231130	090000	3920231	1591	1591	1591	1591	2457