KissMeData/064820/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	193900	33962680	4070	4070	4070	4070	100
3	20231130	193800	33962680	4070	4070	4070	4070	0
4	20231130	193700	33962680	4070	4070	4070	4070	0
5	20231130	193600	33962680	4070	4070	4070	4070	0
6	20231130	193500	33962680	4070	4070	4070	4070	0
7	20231130	193400	33962680	4070	4070	4070	4070	0
8	20231130	193300	33962680	4070	4070	4070	4070	0
9	20231130	193200	33962680	4070	4070	4070	4070	0
10	20231130	193100	33962680	4070	4070	4070	4070	0
11	20231130	193000	33962680	4070	4070	4070	4070	0
12	20231130	192900	33962680	4070	4070	4070	4070	0
13	20231130	192800	33962680	4070	4070	4070	4070	0
14	20231130	192700	33962680	4070	4070	4070	4070	0
15	20231130	192600	33962680	4070	4070	4070	4070	0
16	20231130	192500	33962680	4070	4070	4070	4070	0
17	20231130	192400	33962680	4070	4070	4070	4070	0
18	20231130	192300	33962680	4070	4070	4070	4070	0
19	20231130	192200	33962680	4070	4070	4070	4070	0
20	20231130	192100	33962680	4070	4070	4070	4070	0
21	20231130	192000	33962680	4070	4070	4070	4070	0
22	20231130	191900	33962680	4070	4070	4070	4070	0
23	20231130	191800	33962680	4070	4070	4070	4070	0
24	20231130	191700	33962680	4070	4070	4070	4070	0
25	20231130	191600	33962680	4070	4070	4070	4070	0
26	20231130	191500	33962680	4070	4070	4070	4070	0
27	20231130	191400	33962680	4070	4070	4070	4070	0
28	20231130	191300	33962680	4070	4070	4070	4070	0
29	20231130	191200	33962680	4070	4070	4070	4070	0
30	20231130	191100	33962680	4070	4070	4070	4070	0
31	20231130	191000	33962680	4070	4070	4070	4070	0
32	20231130	190900	33962680	4070	4070	4070	4070	100
33	20231130	190800	33962680	4070	4070	4070	4070	0
34	20231130	190700	33962680	4070	4070	4070	4070	0
35	20231130	190600	33962680	4070	4070	4070	4070	0
36	20231130	190500	33962680	4070	4070	4070	4070	0
37	20231130	190400	33962680	4070	4070	4070	4070	0
38	20231130	190300	33962680	4070	4070	4070	4070	0
39	20231130	190200	33962680	4070	4070	4070	4070	0
40	20231130	190100	33962680	4070	4070	4070	4070	0
41	20231130	190000	33962680	4070	4070	4070	4070	0
42	20231130	185900	33962680	4070	4070	4070	4070	0
43	20231130	185800	33962680	4070	4070	4070	4070	0
44	20231130	185700	33962680	4070	4070	4070	4070	0
45	20231130	185600	33962680	4070	4070	4070	4070	0
46	20231130	185500	33962680	4070	4070	4070	4070	0
47	20231130	185400	33962680	4070	4070	4070	4070	0
48	20231130	185300	33962680	4070	4070	4070	4070	0
49	20231130	185200	33962680	4070	4070	4070	4070	0
50	20231130	185100	33962680	4070	4070	4070	4070	0
51	20231130	185000	33962680	4070	4070	4070	4070	0
52	20231130	184900	33962680	4070	4070	4070	4070	0
53	20231130	184800	33962680	4070	4070	4070	4070	0
54	20231130	184700	33962680	4070	4070	4070	4070	0
55	20231130	184600	33962680	4070	4070	4070	4070	0
56	20231130	184500	33962680	4070	4070	4070	4070	0
57	20231130	184400	33962680	4070	4070	4070	4070	0
58	20231130	184300	33962680	4070	4070	4070	4070	0
59	20231130	184200	33962680	4070	4070	4070	4070	0
60	20231130	184100	33962680	4070	4070	4070	4070	0
61	20231130	184000	33962680	4070	4070	4070	4070	0
62	20231130	183900	33962680	4070	4070	4070	4070	100
63	20231130	183800	33962680	4070	4070	4070	4070	0
64	20231130	183700	33962680	4070	4070	4070	4070	0
65	20231130	183600	33962680	4070	4070	4070	4070	0
66	20231130	183500	33962680	4070	4070	4070	4070	0
67	20231130	183400	33962680	4070	4070	4070	4070	0
68	20231130	183300	33962680	4070	4070	4070	4070	0
69	20231130	183200	33962680	4070	4070	4070	4070	0
70	20231130	183100	33962680	4070	4070	4070	4070	0
71	20231130	183000	33962680	4070	4070	4070	4070	0
72	20231130	182900	33962680	4070	4070	4070	4070	0
73	20231130	182800	33962680	4070	4070	4070	4070	0
74	20231130	182700	33962680	4070	4070	4070	4070	0
75	20231130	182600	33962680	4070	4070	4070	4070	0
76	20231130	182500	33962680	4070	4070	4070	4070	0
77	20231130	182400	33962680	4070	4070	4070	4070	0
78	20231130	182300	33962680	4070	4070	4070	4070	0
79	20231130	182200	33962680	4070	4070	4070	4070	0
80	20231130	182100	33962680	4070	4070	4070	4070	0
81	20231130	182000	33962680	4070	4070	4070	4070	0
82	20231130	181900	33962680	4070	4070	4070	4070	0
83	20231130	181800	33962680	4070	4070	4070	4070	0
84	20231130	181700	33962680	4070	4070	4070	4070	0
85	20231130	181600	33962680	4070	4070	4070	4070	0
86	20231130	181500	33962680	4070	4070	4070	4070	0
87	20231130	181400	33962680	4070	4070	4070	4070	0
88	20231130	181300	33962680	4070	4070	4070	4070	0
89	20231130	181200	33962680	4070	4070	4070	4070	0
90	20231130	181100	33962680	4070	4070	4070	4070	0
91	20231130	181000	33962680	4070	4070	4070	4070	0
92	20231130	180900	33962680	4070	4070	4070	4070	100
93	20231130	180800	33962680	4070	4070	4070	4070	0
94	20231130	180700	33962680	4070	4070	4070	4070	0
95	20231130	180600	33962680	4070	4070	4070	4070	0
96	20231130	180500	33962680	4070	4070	4070	4070	0
97	20231130	180400	33962680	4070	4070	4070	4070	0
98	20231130	180300	33962680	4070	4070	4070	4070	0
99	20231130	180200	33962680	4070	4070	4070	4070	0
100	20231130	180100	33962680	4070	4070	4070	4070	0
101	20231130	180000	33962680	4070	4070	4070	4070	0
102	20231130	175900	33962680	4070	4070	4070	4070	0
103	20231130	175800	33962680	4070	4070	4070	4070	0
104	20231130	175700	33962680	4070	4070	4070	4070	0
105	20231130	175600	33962680	4070	4070	4070	4070	0
106	20231130	175500	33962680	4070	4070	4070	4070	0
107	20231130	175400	33962680	4070	4070	4070	4070	0
108	20231130	175300	33962680	4070	4070	4070	4070	0
109	20231130	175200	33962680	4070	4070	4070	4070	0
110	20231130	175100	33962680	4070	4070	4070	4070	0
111	20231130	175000	33962680	4070	4070	4070	4070	0
112	20231130	174900	33962680	4070	4070	4070	4070	0
113	20231130	174800	33962680	4070	4070	4070	4070	0
114	20231130	174700	33962680	4070	4070	4070	4070	0
115	20231130	174600	33962680	4070	4070	4070	4070	0
116	20231130	174500	33962680	4070	4070	4070	4070	0
117	20231130	174400	33962680	4070	4070	4070	4070	0
118	20231130	174300	33962680	4070	4070	4070	4070	0
119	20231130	174200	33962680	4070	4070	4070	4070	0
120	20231130	174100	33962680	4070	4070	4070	4070	0
121	20231130	174000	33962680	4070	4070	4070	4070	0
122	20231130	173900	33962680	4070	4070	4070	4070	100
123	20231130	173800	33962680	4070	4070	4070	4070	0
124	20231130	173700	33962680	4070	4070	4070	4070	0
125	20231130	173600	33962680	4070	4070	4070	4070	0
126	20231130	173500	33962680	4070	4070	4070	4070	0
127	20231130	173400	33962680	4070	4070	4070	4070	0
128	20231130	173300	33962680	4070	4070	4070	4070	0
129	20231130	173200	33962680	4070	4070	4070	4070	0
130	20231130	173100	33962680	4070	4070	4070	4070	0
131	20231130	173000	33962680	4070	4070	4070	4070	0
132	20231130	172900	33962680	4070	4070	4070	4070	0
133	20231130	172800	33962680	4070	4070	4070	4070	0
134	20231130	172700	33962680	4070	4070	4070	4070	0
135	20231130	172600	33962680	4070	4070	4070	4070	0
136	20231130	172500	33962680	4070	4070	4070	4070	0
137	20231130	172400	33962680	4070	4070	4070	4070	0
138	20231130	172300	33962680	4070	4070	4070	4070	0
139	20231130	172200	33962680	4070	4070	4070	4070	0
140	20231130	172100	33962680	4070	4070	4070	4070	0
141	20231130	172000	33962680	4070	4070	4070	4070	0
142	20231130	171900	33962680	4070	4070	4070	4070	0
143	20231130	171800	33962680	4070	4070	4070	4070	0
144	20231130	171700	33962680	4070	4070	4070	4070	0
145	20231130	171600	33962680	4070	4070	4070	4070	0
146	20231130	171500	33962680	4070	4070	4070	4070	0
147	20231130	171400	33962680	4070	4070	4070	4070	0
148	20231130	171300	33962680	4070	4070	4070	4070	0
149	20231130	171200	33962680	4070	4070	4070	4070	0
150	20231130	171100	33962680	4070	4070	4070	4070	0
151	20231130	171000	33962680	4070	4070	4070	4070	0
152	20231130	170900	33962680	4070	4070	4070	4070	100
153	20231130	170800	33962680	4070	4070	4070	4070	0
154	20231130	170700	33962680	4070	4070	4070	4070	0
155	20231130	170600	33962680	4070	4070	4070	4070	0
156	20231130	170500	33962680	4070	4070	4070	4070	0
157	20231130	170400	33962680	4070	4070	4070	4070	0
158	20231130	170300	33962680	4070	4070	4070	4070	0
159	20231130	170200	33962680	4070	4070	4070	4070	0
160	20231130	170100	33962680	4070	4070	4070	4070	0
161	20231130	170000	33962680	4070	4070	4070	4070	0
162	20231130	165900	33962680	4070	4070	4070	4070	0
163	20231130	165800	33962680	4070	4070	4070	4070	0
164	20231130	165700	33962680	4070	4070	4070	4070	0
165	20231130	165600	33962680	4070	4070	4070	4070	0
166	20231130	165500	33962680	4070	4070	4070	4070	0
167	20231130	165400	33962680	4070	4070	4070	4070	0
168	20231130	165300	33962680	4070	4070	4070	4070	0
169	20231130	165200	33962680	4070	4070	4070	4070	0
170	20231130	165100	33962680	4070	4070	4070	4070	0
171	20231130	165000	33962680	4070	4070	4070	4070	0
172	20231130	164900	33962680	4070	4070	4070	4070	0
173	20231130	164800	33962680	4070	4070	4070	4070	0
174	20231130	164700	33962680	4070	4070	4070	4070	0
175	20231130	164600	33962680	4070	4070	4070	4070	0
176	20231130	164500	33962680	4070	4070	4070	4070	0
177	20231130	164400	33962680	4070	4070	4070	4070	0
178	20231130	164300	33962680	4070	4070	4070	4070	0
179	20231130	164200	33962680	4070	4070	4070	4070	0
180	20231130	164100	33962680	4070	4070	4070	4070	0
181	20231130	164000	33962680	4070	4070	4070	4070	0
182	20231130	163900	33962680	4070	4070	4070	4070	100
183	20231130	163800	33962680	4070	4070	4070	4070	0
184	20231130	163700	33962680	4070	4070	4070	4070	0
185	20231130	163600	33962680	4070	4070	4070	4070	0
186	20231130	163500	33962680	4070	4070	4070	4070	0
187	20231130	163400	33962680	4070	4070	4070	4070	0
188	20231130	163300	33962680	4070	4070	4070	4070	0
189	20231130	163200	33962680	4070	4070	4070	4070	0
190	20231130	163100	33962680	4070	4070	4070	4070	0
191	20231130	163000	33962680	4070	4070	4070	4070	0
192	20231130	162900	33962680	4070	4070	4070	4070	0
193	20231130	162800	33962680	4070	4070	4070	4070	0
194	20231130	162700	33962680	4070	4070	4070	4070	0
195	20231130	162600	33962680	4070	4070	4070	4070	0
196	20231130	162500	33962680	4070	4070	4070	4070	0
197	20231130	162400	33962680	4070	4070	4070	4070	0
198	20231130	162300	33962680	4070	4070	4070	4070	0
199	20231130	162200	33962680	4070	4070	4070	4070	0
200	20231130	162100	33962680	4070	4070	4070	4070	0
201	20231130	162000	33962680	4070	4070	4070	4070	0
202	20231130	161900	33962680	4070	4070	4070	4070	0
203	20231130	161800	33962680	4070	4070	4070	4070	0
204	20231130	161700	33962680	4070	4070	4070	4070	0
205	20231130	161600	33962680	4070	4070	4070	4070	0
206	20231130	161500	33962680	4070	4070	4070	4070	0
207	20231130	161400	33962680	4070	4070	4070	4070	0
208	20231130	161300	33962680	4070	4070	4070	4070	0
209	20231130	161200	33962680	4070	4070	4070	4070	0
210	20231130	161100	33962680	4070	4070	4070	4070	0
211	20231130	161000	33962680	4070	4070	4070	4070	0
212	20231130	160900	33962680	4070	4070	4070	4070	100
213	20231130	160800	33962680	4070	4070	4070	4070	0
214	20231130	160700	33962680	4070	4070	4070	4070	0
215	20231130	160600	33962680	4070	4070	4070	4070	0
216	20231130	160500	33962680	4070	4070	4070	4070	0
217	20231130	160400	33962680	4070	4070	4070	4070	0
218	20231130	160300	33962680	4070	4070	4070	4070	0
219	20231130	160200	33962680	4070	4070	4070	4070	0
220	20231130	160100	33962680	4070	4070	4070	4070	0
221	20231130	160000	33962680	4070	4070	4070	4070	0
222	20231130	155900	33962680	4070	4070	4070	4070	0
223	20231130	155800	33962680	4070	4070	4070	4070	0
224	20231130	155700	33962680	4070	4070	4070	4070	0
225	20231130	155600	33962680	4070	4070	4070	4070	0
226	20231130	155500	33962680	4070	4070	4070	4070	0
227	20231130	155400	33962680	4070	4070	4070	4070	0
228	20231130	155300	33962680	4070	4070	4070	4070	0
229	20231130	155200	33962680	4070	4070	4070	4070	0
230	20231130	155100	33962680	4070	4070	4070	4070	0
231	20231130	155000	33962680	4070	4070	4070	4070	0
232	20231130	154900	33962680	4070	4070	4070	4070	0
233	20231130	154800	33962680	4070	4070	4070	4070	0
234	20231130	154700	33962680	4070	4070	4070	4070	0
235	20231130	154600	33962680	4070	4070	4070	4070	0
236	20231130	154500	33962680	4070	4070	4070	4070	0
237	20231130	154400	33962680	4070	4070	4070	4070	0
238	20231130	154300	33962680	4070	4070	4070	4070	0
239	20231130	154200	33962680	4070	4070	4070	4070	0
240	20231130	154100	33962680	4070	4070	4070	4070	0
241	20231130	154000	33962680	4070	4070	4070	4070	0
242	20231130	153900	33962680	4070	4070	4070	4070	100
243	20231130	153800	33962680	4070	4070	4070	4070	0
244	20231130	153700	33962680	4070	4070	4070	4070	0
245	20231130	153600	33962680	4070	4070	4070	4070	0
246	20231130	153500	33962680	4070	4070	4070	4070	0
247	20231130	153400	33962680	4070	4070	4070	4070	0
248	20231130	153300	33962680	4070	4070	4070	4070	0
249	20231130	153200	33962680	4070	4070	4070	4070	0
250	20231130	153100	33962680	4070	4070	4070	4070	0
251	20231130	153000	33962680	4070	4070	4070	4070	100
252	20231130	152900	33555680	4100	4100	4100	4100	0
253	20231130	152800	33555680	4100	4100	4100	4100	0
254	20231130	152700	33555680	4100	4100	4100	4100	0
255	20231130	152600	33555680	4100	4100	4100	4100	0
256	20231130	152500	33555680	4100	4100	4100	4100	0
257	20231130	152400	33555680	4100	4100	4100	4100	0
258	20231130	152300	33555680	4100	4100	4100	4100	0
259	20231130	152200	33555680	4100	4100	4100	4100	0
260	20231130	152100	33555680	4100	4100	4100	4100	0
261	20231130	152000	33555680	4100	4100	4100	4100	0
262	20231130	151900	33555680	4100	4100	4100	4100	4
263	20231130	151800	33539280	4105	4105	4105	4105	7
264	20231130	151700	33510545	4105	4105	4105	4105	5
265	20231130	151600	33490020	4100	4105	4105	4100	11
266	20231130	151500	33444895	4070	4070	4070	4070	1
267	20231130	151400	33440825	4100	4100	4100	4100	10
268	20231130	151300	33399825	4100	4100	4100	4100	10
269	20231130	151200	33358825	4100	4080	4100	4080	43
270	20231130	151100	33182625	4070	4070	4070	4070	0
271	20231130	151000	33182625	4070	4065	4070	4065	841
272	20231130	150900	29759765	4065	4065	4065	4065	3
273	20231130	150800	29747570	4065	4055	4065	4055	151
274	20231130	150700	29135100	4060	4060	4060	4060	0
275	20231130	150600	29135100	4060	4060	4060	4060	1
276	20231130	150500	29131040	4055	4055	4055	4055	0
277	20231130	150400	29131040	4055	4055	4055	4055	486
278	20231130	150300	27160310	4065	4065	4065	4065	0
279	20231130	150200	27160310	4065	4065	4065	4065	0
280	20231130	150100	27160310	4065	4065	4065	4065	0
281	20231130	150000	27160310	4065	4065	4065	4065	17
282	20231130	145900	27091205	4055	4055	4055	4055	0
283	20231130	145800	27091205	4055	4055	4055	4055	0
284	20231130	145700	27091205	4055	4055	4055	4055	0
285	20231130	145600	27091205	4055	4055	4055	4055	933
286	20231130	145500	23307890	4050	4055	4055	4050	11
287	20231130	145400	23263290	4055	4055	4055	4055	0
288	20231130	145300	23263290	4055	4060	4060	4055	290
289	20231130	145200	22086840	4060	4060	4060	4060	0
290	20231130	145100	22086840	4060	4060	4060	4060	0
291	20231130	145000	22086840	4060	4060	4060	4060	1
292	20231130	144900	22082780	4065	4065	4065	4065	300
293	20231130	144800	20863280	4065	4065	4065	4065	0
294	20231130	144700	20863280	4065	4065	4065	4065	0
295	20231130	144600	20863280	4065	4065	4065	4065	0
296	20231130	144500	20863280	4065	4065	4065	4065	1
297	20231130	144400	20859215	4070	4075	4075	4070	263
298	20231130	144300	19788305	4075	4075	4075	4075	0
299	20231130	144200	19788305	4075	4075	4075	4075	0
300	20231130	144100	19788305	4075	4075	4075	4075	100
301	20231130	144000	19380805	4070	4070	4070	4070	0
302	20231130	143900	19380805	4070	4070	4070	4070	0
303	20231130	143800	19380805	4070	4070	4070	4070	0
304	20231130	143700	19380805	4070	4070	4070	4070	1
305	20231130	143600	19376735	4075	4075	4075	4075	34
306	20231130	143500	19238185	4075	4075	4075	4075	0
307	20231130	143400	19238185	4075	4075	4075	4075	0
308	20231130	143300	19238185	4075	4075	4075	4075	0
309	20231130	143200	19238185	4075	4075	4075	4075	0
310	20231130	143100	19238185	4075	4080	4080	4075	359
311	20231130	143000	17775255	4100	4100	4100	4100	0
312	20231130	142900	17775255	4100	4100	4100	4100	0
313	20231130	142800	17775255	4100	4100	4100	4100	0
314	20231130	142700	17775255	4100	4100	4100	4100	0
315	20231130	142600	17775255	4100	4100	4100	4100	0
316	20231130	142500	17775255	4100	4100	4100	4100	0
317	20231130	142400	17775255	4100	4100	4100	4100	0
318	20231130	142300	17775255	4100	4100	4100	4100	0
319	20231130	142200	17775255	4100	4100	4100	4100	0
320	20231130	142100	17775255	4100	4100	4100	4100	0
321	20231130	142000	17775255	4100	4100	4100	4100	0
322	20231130	141900	17775255	4100	4100	4100	4100	0
323	20231130	141800	17775255	4100	4100	4100	4100	1
324	20231130	141700	17771155	4075	4075	4075	4075	41
325	20231130	141600	17604080	4075	4080	4080	4075	70
326	20231130	141500	17318825	4100	4100	4100	4100	3
327	20231130	141400	17306525	4080	4080	4080	4080	0
328	20231130	141300	17306525	4080	4080	4080	4080	1
329	20231130	141200	17302445	4080	4080	4080	4080	1
330	20231130	141100	17298365	4100	4100	4100	4100	0
331	20231130	141000	17298365	4100	4100	4100	4100	0
332	20231130	140900	17298365	4100	4100	4100	4100	0
333	20231130	140800	17298365	4100	4100	4100	4100	0
334	20231130	140700	17298365	4100	4100	4100	4100	10
335	20231130	140600	17257365	4100	4100	4100	4100	0
336	20231130	140500	17257365	4100	4100	4100	4100	0
337	20231130	140400	17257365	4100	4100	4100	4100	0
338	20231130	140300	17257365	4100	4100	4100	4100	0
339	20231130	140200	17257365	4100	4100	4100	4100	0
340	20231130	140100	17257365	4100	4100	4100	4100	10
341	20231130	140000	17216365	4105	4105	4105	4105	0
342	20231130	135900	17216365	4105	4105	4105	4105	0
343	20231130	135800	17216365	4105	4105	4105	4105	0
344	20231130	135700	17216365	4105	4105	4105	4105	0
345	20231130	135600	17216365	4105	4105	4105	4105	0
346	20231130	135500	17216365	4105	4105	4105	4105	0
347	20231130	135400	17216365	4105	4105	4105	4105	0
348	20231130	135300	17216365	4105	4105	4105	4105	0
349	20231130	135200	17216365	4105	4100	4105	4100	10
350	20231130	135100	17175340	4105	4105	4105	4105	0
351	20231130	135000	17175340	4105	4105	4105	4105	0
352	20231130	134900	17175340	4105	4105	4105	4105	0
353	20231130	134800	17175340	4105	4105	4105	4105	0
354	20231130	134700	17175340	4105	4105	4105	4105	0
355	20231130	134600	17175340	4105	4105	4105	4105	0
356	20231130	134500	17175340	4105	4105	4105	4105	0
357	20231130	134400	17175340	4105	4105	4105	4105	0
358	20231130	134300	17175340	4105	4105	4105	4105	0
359	20231130	134200	17175340	4105	4105	4105	4105	0
360	20231130	134100	17175340	4105	4105	4105	4105	0
361	20231130	134000	17175340	4105	4105	4105	4105	0
362	20231130	133900	17175340	4105	4105	4105	4105	0
363	20231130	133800	17175340	4105	4105	4105	4105	10
364	20231130	133700	17134290	4105	4105	4105	4105	0
365	20231130	133600	17134290	4105	4105	4105	4105	0
366	20231130	133500	17134290	4105	4105	4105	4105	0
367	20231130	133400	17134290	4105	4105	4105	4105	0
368	20231130	133300	17134290	4105	4105	4105	4105	0
369	20231130	133200	17134290	4105	4105	4105	4105	0
370	20231130	133100	17134290	4105	4105	4105	4105	5
371	20231130	133000	17113765	4105	4105	4105	4105	0
372	20231130	132900	17113765	4105	4105	4105	4105	0
373	20231130	132800	17113765	4105	4105	4105	4105	0
374	20231130	132700	17113765	4105	4105	4105	4105	0
375	20231130	132600	17113765	4105	4105	4105	4105	0
376	20231130	132500	17113765	4105	4105	4105	4105	0
377	20231130	132400	17113765	4105	4105	4105	4105	0
378	20231130	132300	17113765	4105	4105	4105	4105	0
379	20231130	132200	17113765	4105	4105	4105	4105	0
380	20231130	132100	17113765	4105	4105	4105	4105	1
381	20231130	132000	17109660	4110	4110	4110	4110	0
382	20231130	131900	17109660	4110	4110	4110	4110	0
383	20231130	131800	17109660	4110	4110	4110	4110	0
384	20231130	131700	17109660	4110	4110	4110	4110	0
385	20231130	131600	17109660	4110	4110	4110	4110	0
386	20231130	131500	17109660	4110	4110	4110	4110	0
387	20231130	131400	17109660	4110	4110	4110	4110	0
388	20231130	131300	17109660	4110	4110	4110	4110	0
389	20231130	131200	17109660	4110	4110	4110	4110	0
390	20231130	131100	17109660	4110	4110	4110	4110	0
391	20231130	131000	17109660	4110	4110	4110	4110	0
392	20231130	130900	17109660	4110	4110	4110	4110	0
393	20231130	130800	17109660	4110	4110	4110	4110	0
394	20231130	130700	17109660	4110	4110	4110	4110	0
395	20231130	130600	17109660	4110	4100	4110	4100	5
396	20231130	130500	17089150	4110	4110	4110	4110	0
397	20231130	130400	17089150	4110	4110	4110	4110	0
398	20231130	130300	17089150	4110	4110	4110	4110	0
399	20231130	130200	17089150	4110	4105	4110	4105	300
400	20231130	130100	15856475	4105	4105	4105	4105	0
401	20231130	130000	15856475	4105	4105	4105	4105	0
402	20231130	125900	15856475	4105	4105	4105	4105	1
403	20231130	125800	15852370	4110	4110	4110	4110	0
404	20231130	125700	15852370	4110	4110	4110	4110	0
405	20231130	125600	15852370	4110	4110	4110	4110	0
406	20231130	125500	15852370	4110	4110	4110	4110	0
407	20231130	125400	15852370	4110	4110	4110	4110	0
408	20231130	125300	15852370	4110	4110	4110	4110	0
409	20231130	125200	15852370	4110	4110	4110	4110	0
410	20231130	125100	15852370	4110	4110	4110	4110	0
411	20231130	125000	15852370	4110	4080	4110	4075	400
412	20231130	124900	14217185	4075	4075	4075	4075	0
413	20231130	124800	14217185	4075	4075	4075	4075	0
414	20231130	124700	14217185	4075	4075	4075	4075	0
415	20231130	124600	14217185	4075	4075	4075	4075	0
416	20231130	124500	14217185	4075	4075	4075	4075	0
417	20231130	124400	14217185	4075	4075	4075	4075	0
418	20231130	124300	14217185	4075	4075	4075	4075	0
419	20231130	124200	14217185	4075	4075	4075	4075	100
420	20231130	124100	13809685	4085	4085	4085	4085	0
421	20231130	124000	13809685	4085	4085	4085	4085	0
422	20231130	123900	13809685	4085	4085	4085	4085	1
423	20231130	123800	13805600	4080	4080	4080	4080	6
424	20231130	123700	13781120	4080	4080	4080	4080	1
425	20231130	123600	13777040	4085	4085	4085	4085	0
426	20231130	123500	13777040	4085	4085	4085	4085	0
427	20231130	123400	13777040	4085	4085	4085	4085	0
428	20231130	123300	13777040	4085	4085	4085	4085	0
429	20231130	123200	13777040	4085	4080	4085	4080	10
430	20231130	123100	13736200	4085	4085	4085	4085	0
431	20231130	123000	13736200	4085	4085	4085	4085	0
432	20231130	122900	13736200	4085	4085	4085	4085	0
433	20231130	122800	13736200	4085	4085	4085	4085	0
434	20231130	122700	13736200	4085	4085	4085	4085	0
435	20231130	122600	13736200	4085	4085	4085	4085	0
436	20231130	122500	13736200	4085	4085	4085	4085	105
437	20231130	122400	13307275	4080	4080	4080	4080	0
438	20231130	122300	13307275	4080	4080	4080	4080	0
439	20231130	122200	13307275	4080	4080	4080	4080	0
440	20231130	122100	13307275	4080	4080	4080	4080	2
441	20231130	122000	13299115	4080	4080	4080	4080	4
442	20231130	121900	13282795	4080	4080	4080	4080	28
443	20231130	121800	13168555	4080	4080	4080	4080	0
444	20231130	121700	13168555	4080	4080	4080	4080	0
445	20231130	121600	13168555	4080	4080	4080	4080	0
446	20231130	121500	13168555	4080	4080	4080	4080	0
447	20231130	121400	13168555	4080	4080	4080	4080	0
448	20231130	121300	13168555	4080	4080	4080	4080	0
449	20231130	121200	13168555	4080	4080	4080	4080	0
450	20231130	121100	13168555	4080	4080	4080	4080	0
451	20231130	121000	13168555	4080	4080	4080	4080	0
452	20231130	120900	13168555	4080	4080	4080	4080	0
453	20231130	120800	13168555	4080	4075	4080	4075	262
454	20231130	120700	12099725	4080	4080	4080	4080	0
455	20231130	120600	12099725	4080	4080	4080	4080	0
456	20231130	120500	12099725	4080	4080	4080	4080	0
457	20231130	120400	12099725	4080	4080	4080	4080	0
458	20231130	120300	12099725	4080	4080	4080	4080	188
459	20231130	120200	11332685	4080	4080	4080	4080	0
460	20231130	120100	11332685	4080	4080	4080	4080	0
461	20231130	120000	11332685	4080	4080	4080	4080	0
462	20231130	115900	11332685	4080	4080	4080	4080	0
463	20231130	115800	11332685	4080	4080	4080	4080	0
464	20231130	115700	11332685	4080	4080	4080	4080	0
465	20231130	115600	11332685	4080	4080	4080	4080	0
466	20231130	115500	11332685	4080	4080	4080	4080	0
467	20231130	115400	11332685	4080	4080	4080	4080	0
468	20231130	115300	11332685	4080	4080	4080	4080	0
469	20231130	115200	11332685	4080	4080	4080	4080	0
470	20231130	115100	11332685	4080	4080	4080	4080	0
471	20231130	115000	11332685	4080	4080	4080	4080	0
472	20231130	114900	11332685	4080	4080	4080	4080	0
473	20231130	114800	11332685	4080	4080	4080	4080	0
474	20231130	114700	11332685	4080	4080	4080	4080	0
475	20231130	114600	11332685	4080	4080	4080	4080	0
476	20231130	114500	11332685	4080	4080	4080	4080	0
477	20231130	114400	11332685	4080	4080	4080	4080	0
478	20231130	114300	11332685	4080	4080	4080	4080	0
479	20231130	114200	11332685	4080	4080	4080	4080	0
480	20231130	114100	11332685	4080	4080	4080	4080	0
481	20231130	114000	11332685	4080	4080	4080	4080	0
482	20231130	113900	11332685	4080	4080	4080	4080	0
483	20231130	113800	11332685	4080	4080	4080	4080	0
484	20231130	113700	11332685	4080	4080	4080	4080	0
485	20231130	113600	11332685	4080	4080	4080	4080	0
486	20231130	113500	11332685	4080	4080	4080	4080	0
487	20231130	113400	11332685	4080	4080	4080	4080	0
488	20231130	113300	11332685	4080	4080	4080	4080	0
489	20231130	113200	11332685	4080	4080	4080	4080	0
490	20231130	113100	11332685	4080	4080	4080	4080	0
491	20231130	113000	11332685	4080	4080	4080	4080	0
492	20231130	112900	11332685	4080	4080	4080	4080	0
493	20231130	112800	11332685	4080	4080	4080	4080	0
494	20231130	112700	11332685	4080	4080	4080	4080	0
495	20231130	112600	11332685	4080	4080	4080	4080	0
496	20231130	112500	11332685	4080	4080	4080	4080	0
497	20231130	112400	11332685	4080	4080	4080	4080	0
498	20231130	112300	11332685	4080	4080	4080	4080	0
499	20231130	112200	11332685	4080	4080	4080	4080	0
500	20231130	112100	11332685	4080	4080	4080	4080	0
501	20231130	112000	11332685	4080	4080	4080	4080	0
502	20231130	111900	11332685	4080	4080	4080	4080	0
503	20231130	111800	11332685	4080	4080	4080	4080	0
504	20231130	111700	11332685	4080	4060	4080	4060	9
505	20231130	111600	11296125	4060	4060	4060	4060	0
506	20231130	111500	11296125	4060	4060	4060	4060	0
507	20231130	111400	11296125	4060	4060	4060	4060	0
508	20231130	111300	11296125	4060	4060	4060	4060	0
509	20231130	111200	11296125	4060	4060	4060	4060	0
510	20231130	111100	11296125	4060	4060	4060	4060	0
511	20231130	111000	11296125	4060	4060	4060	4060	0
512	20231130	110900	11296125	4060	4060	4060	4060	0
513	20231130	110800	11296125	4060	4060	4060	4060	0
514	20231130	110700	11296125	4060	4060	4060	4060	0
515	20231130	110600	11296125	4060	4060	4060	4060	0
516	20231130	110500	11296125	4060	4060	4060	4060	0
517	20231130	110400	11296125	4060	4060	4060	4060	0
518	20231130	110300	11296125	4060	4060	4060	4060	0
519	20231130	110200	11296125	4060	4060	4060	4060	0
520	20231130	110100	11296125	4060	4060	4060	4060	0
521	20231130	110000	11296125	4060	4060	4060	4060	0
522	20231130	105900	11296125	4060	4060	4060	4060	0
523	20231130	105800	11296125	4060	4060	4060	4060	0
524	20231130	105700	11296125	4060	4060	4060	4060	1
525	20231130	105600	11292065	4060	4060	4060	4060	0
526	20231130	105500	11292065	4060	4060	4060	4060	0
527	20231130	105400	11292065	4060	4060	4060	4060	1
528	20231130	105300	11288005	4055	4055	4055	4055	0
529	20231130	105200	11288005	4055	4055	4055	4055	0
530	20231130	105100	11288005	4055	4055	4055	4055	0
531	20231130	105000	11288005	4055	4055	4055	4055	0
532	20231130	104900	11288005	4055	4055	4055	4055	2
533	20231130	104800	11279895	4055	4055	4055	4055	0
534	20231130	104700	11279895	4055	4055	4055	4055	1
535	20231130	104600	11275840	4055	4055	4055	4055	0
536	20231130	104500	11275840	4055	4055	4055	4055	0
537	20231130	104400	11275840	4055	4055	4055	4055	1
538	20231130	104300	11271785	4050	4050	4050	4050	0
539	20231130	104200	11271785	4050	4050	4050	4050	2
540	20231130	104100	11263685	4050	4050	4050	4050	32
541	20231130	104000	11134085	4050	4050	4050	4050	0
542	20231130	103900	11134085	4050	4050	4050	4050	0
543	20231130	103800	11134085	4050	4050	4050	4050	0
544	20231130	103700	11134085	4050	4050	4050	4050	0
545	20231130	103600	11134085	4050	4050	4050	4050	14
546	20231130	103500	11077385	4050	4050	4050	4050	0
547	20231130	103400	11077385	4050	4045	4050	4045	5
548	20231130	103300	11057150	4045	4045	4045	4045	0
549	20231130	103200	11057150	4045	4045	4045	4045	1
550	20231130	103100	11053105	4050	4050	4050	4050	0
551	20231130	103000	11053105	4050	4050	4050	4050	0
552	20231130	102900	11053105	4050	4050	4050	4050	13
553	20231130	102800	11000455	4055	4055	4055	4055	0
554	20231130	102700	11000455	4055	4055	4055	4055	1034
555	20231130	102600	6807585	4055	4055	4055	4055	0
556	20231130	102500	6807585	4055	4055	4055	4055	0
557	20231130	102400	6807585	4055	4055	4055	4055	0
558	20231130	102300	6807585	4055	4055	4055	4055	0
559	20231130	102200	6807585	4055	4060	4060	4055	7
560	20231130	102100	6779175	4060	4060	4060	4060	6
561	20231130	102000	6754815	4060	4060	4060	4055	4
562	20231130	101900	6738585	4055	4055	4055	4055	2
563	20231130	101800	6730475	4055	4060	4060	4055	29
564	20231130	101700	6612745	4065	4065	4065	4065	0
565	20231130	101600	6612745	4065	4065	4065	4065	0
566	20231130	101500	6612745	4065	4065	4065	4065	0
567	20231130	101400	6612745	4065	4065	4065	4065	0
568	20231130	101300	6612745	4065	4065	4065	4065	0
569	20231130	101200	6612745	4065	4065	4065	4065	0
570	20231130	101100	6612745	4065	4065	4065	4065	0
571	20231130	101000	6612745	4065	4065	4065	4065	0
572	20231130	100900	6612745	4065	4065	4065	4065	0
573	20231130	100800	6612745	4065	4065	4065	4065	0
574	20231130	100700	6612745	4065	4065	4065	4065	0
575	20231130	100600	6612745	4065	4065	4065	4065	0
576	20231130	100500	6612745	4065	4065	4065	4065	1
577	20231130	100400	6608680	4070	4070	4070	4070	0
578	20231130	100300	6608680	4070	4070	4070	4070	0
579	20231130	100200	6608680	4070	4070	4070	4070	0
580	20231130	100100	6608680	4070	4070	4070	4070	0
581	20231130	100000	6608680	4070	4070	4070	4070	0
582	20231130	095900	6608680	4070	4070	4070	4070	1
583	20231130	095800	6604610	4060	4060	4060	4060	0
584	20231130	095700	6604610	4060	4060	4060	4060	0
585	20231130	095600	6604610	4060	4060	4060	4060	0
586	20231130	095500	6604610	4060	4060	4060	4060	0
587	20231130	095400	6604610	4060	4060	4060	4060	0
588	20231130	095300	6604610	4060	4060	4060	4060	0
589	20231130	095200	6604610	4060	4060	4060	4060	0
590	20231130	095100	6604610	4060	4060	4060	4060	0
591	20231130	095000	6604610	4060	4060	4060	4060	74
592	20231130	094900	6304170	4060	4060	4060	4060	0
593	20231130	094800	6304170	4060	4060	4060	4060	0
594	20231130	094700	6304170	4060	4060	4060	4060	0
595	20231130	094600	6304170	4060	4060	4060	4060	0
596	20231130	094500	6304170	4060	4060	4060	4060	0
597	20231130	094400	6304170	4060	4060	4060	4060	4
598	20231130	094300	6287930	4060	4060	4060	4060	6
599	20231130	094200	6263570	4060	4060	4060	4060	0
600	20231130	094100	6263570	4060	4060	4060	4060	0
601	20231130	094000	6263570	4060	4060	4060	4060	0
602	20231130	093900	6263570	4060	4060	4060	4060	1
603	20231130	093800	6259510	4100	4065	4100	4030	1201
604	20231130	093700	1400760	4105	4105	4105	4105	1
605	20231130	093600	1396655	4105	4085	4105	4085	10
606	20231130	093500	1355675	4095	4095	4095	4095	0
607	20231130	093400	1355675	4095	4095	4095	4095	0
608	20231130	093300	1355675	4095	4095	4095	4095	0
609	20231130	093200	1355675	4095	4095	4095	4095	0
610	20231130	093100	1355675	4095	4080	4095	4080	8
611	20231130	093000	1323005	4060	4060	4060	4060	0
612	20231130	092900	1323005	4060	4060	4060	4060	0
613	20231130	092800	1323005	4060	4060	4060	4060	0
614	20231130	092700	1323005	4060	4060	4060	4060	0
615	20231130	092600	1323005	4060	4060	4060	4060	0
616	20231130	092500	1323005	4060	4060	4060	4060	0
617	20231130	092400	1323005	4060	4060	4060	4060	0
618	20231130	092300	1323005	4060	4060	4060	4060	0
619	20231130	092200	1323005	4060	4060	4060	4060	0
620	20231130	092100	1323005	4060	4060	4060	4060	0
621	20231130	092000	1323005	4060	4060	4060	4060	0
622	20231130	091900	1323005	4060	4060	4060	4060	0
623	20231130	091800	1323005	4060	4060	4060	4060	33
624	20231130	091700	1189025	4060	4060	4060	4060	0
625	20231130	091600	1189025	4060	4060	4060	4060	0
626	20231130	091500	1189025	4060	4060	4060	4060	0
627	20231130	091400	1189025	4060	4060	4060	4060	0
628	20231130	091300	1189025	4060	4065	4065	4060	2
629	20231130	091200	1180900	4115	4115	4115	4115	0
630	20231130	091100	1180900	4115	4115	4115	4115	0
631	20231130	091000	1180900	4115	4115	4115	4115	0
632	20231130	090900	1180900	4115	4115	4115	4115	1
633	20231130	090800	1176785	4055	4055	4055	4055	0
634	20231130	090700	1176785	4055	4055	4055	4055	0
635	20231130	090600	1176785	4055	4055	4055	4055	0
636	20231130	090500	1176785	4055	4055	4055	4055	0
637	20231130	090400	1176785	4055	4055	4055	4055	0
638	20231130	090300	1176785	4055	4055	4055	4055	0
639	20231130	090200	1176785	4055	4055	4055	4055	0
640	20231130	090100	1176785	4055	4055	4055	4055	33
641	20231130	090000	1042970	4120	4025	4120	4025	259