KissMeData/232530/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	204000	24738200	4590	4590	4590	4590	3
3	20231130	203900	24738200	4590	4590	4590	4590	0
4	20231130	203800	24738200	4590	4590	4590	4590	0
5	20231130	203700	24738200	4590	4590	4590	4590	0
6	20231130	203600	24738200	4590	4590	4590	4590	0
7	20231130	203500	24738200	4590	4590	4590	4590	0
8	20231130	203400	24738200	4590	4590	4590	4590	0
9	20231130	203300	24738200	4590	4590	4590	4590	0
10	20231130	203200	24738200	4590	4590	4590	4590	0
11	20231130	203100	24738200	4590	4590	4590	4590	0
12	20231130	203000	24738200	4590	4590	4590	4590	0
13	20231130	202900	24738200	4590	4590	4590	4590	0
14	20231130	202800	24738200	4590	4590	4590	4590	0
15	20231130	202700	24738200	4590	4590	4590	4590	0
16	20231130	202600	24738200	4590	4590	4590	4590	0
17	20231130	202500	24738200	4590	4590	4590	4590	0
18	20231130	202400	24738200	4590	4590	4590	4590	0
19	20231130	202300	24738200	4590	4590	4590	4590	0
20	20231130	202200	24738200	4590	4590	4590	4590	0
21	20231130	202100	24738200	4590	4590	4590	4590	0
22	20231130	202000	24738200	4590	4590	4590	4590	0
23	20231130	201900	24738200	4590	4590	4590	4590	0
24	20231130	201800	24738200	4590	4590	4590	4590	0
25	20231130	201700	24738200	4590	4590	4590	4590	0
26	20231130	201600	24738200	4590	4590	4590	4590	0
27	20231130	201500	24738200	4590	4590	4590	4590	0
28	20231130	201400	24738200	4590	4590	4590	4590	0
29	20231130	201300	24738200	4590	4590	4590	4590	0
30	20231130	201200	24738200	4590	4590	4590	4590	0
31	20231130	201100	24738200	4590	4590	4590	4590	0
32	20231130	201000	24738200	4590	4590	4590	4590	3
33	20231130	200900	24738200	4590	4590	4590	4590	0
34	20231130	200800	24738200	4590	4590	4590	4590	0
35	20231130	200700	24738200	4590	4590	4590	4590	0
36	20231130	200600	24738200	4590	4590	4590	4590	0
37	20231130	200500	24738200	4590	4590	4590	4590	0
38	20231130	200400	24738200	4590	4590	4590	4590	0
39	20231130	200300	24738200	4590	4590	4590	4590	0
40	20231130	200200	24738200	4590	4590	4590	4590	0
41	20231130	200100	24738200	4590	4590	4590	4590	0
42	20231130	200000	24738200	4590	4590	4590	4590	0
43	20231130	195900	24738200	4590	4590	4590	4590	0
44	20231130	195800	24738200	4590	4590	4590	4590	0
45	20231130	195700	24738200	4590	4590	4590	4590	0
46	20231130	195600	24738200	4590	4590	4590	4590	0
47	20231130	195500	24738200	4590	4590	4590	4590	0
48	20231130	195400	24738200	4590	4590	4590	4590	0
49	20231130	195300	24738200	4590	4590	4590	4590	0
50	20231130	195200	24738200	4590	4590	4590	4590	0
51	20231130	195100	24738200	4590	4590	4590	4590	0
52	20231130	195000	24738200	4590	4590	4590	4590	0
53	20231130	194900	24738200	4590	4590	4590	4590	0
54	20231130	194800	24738200	4590	4590	4590	4590	0
55	20231130	194700	24738200	4590	4590	4590	4590	0
56	20231130	194600	24738200	4590	4590	4590	4590	0
57	20231130	194500	24738200	4590	4590	4590	4590	0
58	20231130	194400	24738200	4590	4590	4590	4590	0
59	20231130	194300	24738200	4590	4590	4590	4590	0
60	20231130	194200	24738200	4590	4590	4590	4590	0
61	20231130	194100	24738200	4590	4590	4590	4590	0
62	20231130	194000	24738200	4590	4590	4590	4590	3
63	20231130	193900	24738200	4590	4590	4590	4590	0
64	20231130	193800	24738200	4590	4590	4590	4590	0
65	20231130	193700	24738200	4590	4590	4590	4590	0
66	20231130	193600	24738200	4590	4590	4590	4590	0
67	20231130	193500	24738200	4590	4590	4590	4590	0
68	20231130	193400	24738200	4590	4590	4590	4590	0
69	20231130	193300	24738200	4590	4590	4590	4590	0
70	20231130	193200	24738200	4590	4590	4590	4590	0
71	20231130	193100	24738200	4590	4590	4590	4590	0
72	20231130	193000	24738200	4590	4590	4590	4590	0
73	20231130	192900	24738200	4590	4590	4590	4590	0
74	20231130	192800	24738200	4590	4590	4590	4590	0
75	20231130	192700	24738200	4590	4590	4590	4590	0
76	20231130	192600	24738200	4590	4590	4590	4590	0
77	20231130	192500	24738200	4590	4590	4590	4590	0
78	20231130	192400	24738200	4590	4590	4590	4590	0
79	20231130	192300	24738200	4590	4590	4590	4590	0
80	20231130	192200	24738200	4590	4590	4590	4590	0
81	20231130	192100	24738200	4590	4590	4590	4590	0
82	20231130	192000	24738200	4590	4590	4590	4590	0
83	20231130	191900	24738200	4590	4590	4590	4590	0
84	20231130	191800	24738200	4590	4590	4590	4590	0
85	20231130	191700	24738200	4590	4590	4590	4590	0
86	20231130	191600	24738200	4590	4590	4590	4590	0
87	20231130	191500	24738200	4590	4590	4590	4590	0
88	20231130	191400	24738200	4590	4590	4590	4590	0
89	20231130	191300	24738200	4590	4590	4590	4590	0
90	20231130	191200	24738200	4590	4590	4590	4590	0
91	20231130	191100	24738200	4590	4590	4590	4590	0
92	20231130	191000	24738200	4590	4590	4590	4590	3
93	20231130	190900	24738200	4590	4590	4590	4590	0
94	20231130	190800	24738200	4590	4590	4590	4590	0
95	20231130	190700	24738200	4590	4590	4590	4590	0
96	20231130	190600	24738200	4590	4590	4590	4590	0
97	20231130	190500	24738200	4590	4590	4590	4590	0
98	20231130	190400	24738200	4590	4590	4590	4590	0
99	20231130	190300	24738200	4590	4590	4590	4590	0
100	20231130	190200	24738200	4590	4590	4590	4590	0
101	20231130	190100	24738200	4590	4590	4590	4590	0
102	20231130	190000	24738200	4590	4590	4590	4590	0
103	20231130	185900	24738200	4590	4590	4590	4590	0
104	20231130	185800	24738200	4590	4590	4590	4590	0
105	20231130	185700	24738200	4590	4590	4590	4590	0
106	20231130	185600	24738200	4590	4590	4590	4590	0
107	20231130	185500	24738200	4590	4590	4590	4590	0
108	20231130	185400	24738200	4590	4590	4590	4590	0
109	20231130	185300	24738200	4590	4590	4590	4590	0
110	20231130	185200	24738200	4590	4590	4590	4590	0
111	20231130	185100	24738200	4590	4590	4590	4590	0
112	20231130	185000	24738200	4590	4590	4590	4590	0
113	20231130	184900	24738200	4590	4590	4590	4590	0
114	20231130	184800	24738200	4590	4590	4590	4590	0
115	20231130	184700	24738200	4590	4590	4590	4590	0
116	20231130	184600	24738200	4590	4590	4590	4590	0
117	20231130	184500	24738200	4590	4590	4590	4590	0
118	20231130	184400	24738200	4590	4590	4590	4590	0
119	20231130	184300	24738200	4590	4590	4590	4590	0
120	20231130	184200	24738200	4590	4590	4590	4590	0
121	20231130	184100	24738200	4590	4590	4590	4590	0
122	20231130	184000	24738200	4590	4590	4590	4590	3
123	20231130	183900	24738200	4590	4590	4590	4590	0
124	20231130	183800	24738200	4590	4590	4590	4590	0
125	20231130	183700	24738200	4590	4590	4590	4590	0
126	20231130	183600	24738200	4590	4590	4590	4590	0
127	20231130	183500	24738200	4590	4590	4590	4590	0
128	20231130	183400	24738200	4590	4590	4590	4590	0
129	20231130	183300	24738200	4590	4590	4590	4590	0
130	20231130	183200	24738200	4590	4590	4590	4590	0
131	20231130	183100	24738200	4590	4590	4590	4590	0
132	20231130	183000	24738200	4590	4590	4590	4590	0
133	20231130	182900	24738200	4590	4590	4590	4590	0
134	20231130	182800	24738200	4590	4590	4590	4590	0
135	20231130	182700	24738200	4590	4590	4590	4590	0
136	20231130	182600	24738200	4590	4590	4590	4590	0
137	20231130	182500	24738200	4590	4590	4590	4590	0
138	20231130	182400	24738200	4590	4590	4590	4590	0
139	20231130	182300	24738200	4590	4590	4590	4590	0
140	20231130	182200	24738200	4590	4590	4590	4590	0
141	20231130	182100	24738200	4590	4590	4590	4590	0
142	20231130	182000	24738200	4590	4590	4590	4590	0
143	20231130	181900	24738200	4590	4590	4590	4590	0
144	20231130	181800	24738200	4590	4590	4590	4590	0
145	20231130	181700	24738200	4590	4590	4590	4590	0
146	20231130	181600	24738200	4590	4590	4590	4590	0
147	20231130	181500	24738200	4590	4590	4590	4590	0
148	20231130	181400	24738200	4590	4590	4590	4590	0
149	20231130	181300	24738200	4590	4590	4590	4590	0
150	20231130	181200	24738200	4590	4590	4590	4590	0
151	20231130	181100	24738200	4590	4590	4590	4590	0
152	20231130	181000	24738200	4590	4590	4590	4590	3
153	20231130	180900	24738200	4590	4590	4590	4590	0
154	20231130	180800	24738200	4590	4590	4590	4590	0
155	20231130	180700	24738200	4590	4590	4590	4590	0
156	20231130	180600	24738200	4590	4590	4590	4590	0
157	20231130	180500	24738200	4590	4590	4590	4590	0
158	20231130	180400	24738200	4590	4590	4590	4590	0
159	20231130	180300	24738200	4590	4590	4590	4590	0
160	20231130	180200	24738200	4590	4590	4590	4590	0
161	20231130	180100	24738200	4590	4590	4590	4590	0
162	20231130	180000	24738200	4590	4590	4590	4590	0
163	20231130	175900	24738200	4590	4590	4590	4590	0
164	20231130	175800	24738200	4590	4590	4590	4590	0
165	20231130	175700	24738200	4590	4590	4590	4590	0
166	20231130	175600	24738200	4590	4590	4590	4590	0
167	20231130	175500	24738200	4590	4590	4590	4590	0
168	20231130	175400	24738200	4590	4590	4590	4590	0
169	20231130	175300	24738200	4590	4590	4590	4590	0
170	20231130	175200	24738200	4590	4590	4590	4590	0
171	20231130	175100	24738200	4590	4590	4590	4590	0
172	20231130	175000	24738200	4590	4590	4590	4590	0
173	20231130	174900	24738200	4590	4590	4590	4590	0
174	20231130	174800	24738200	4590	4590	4590	4590	0
175	20231130	174700	24738200	4590	4590	4590	4590	0
176	20231130	174600	24738200	4590	4590	4590	4590	0
177	20231130	174500	24738200	4590	4590	4590	4590	0
178	20231130	174400	24738200	4590	4590	4590	4590	0
179	20231130	174300	24738200	4590	4590	4590	4590	0
180	20231130	174200	24738200	4590	4590	4590	4590	0
181	20231130	174100	24738200	4590	4590	4590	4590	0
182	20231130	174000	24738200	4590	4590	4590	4590	3
183	20231130	173900	24738200	4590	4590	4590	4590	0
184	20231130	173800	24738200	4590	4590	4590	4590	0
185	20231130	173700	24738200	4590	4590	4590	4590	0
186	20231130	173600	24738200	4590	4590	4590	4590	0
187	20231130	173500	24738200	4590	4590	4590	4590	0
188	20231130	173400	24738200	4590	4590	4590	4590	0
189	20231130	173300	24738200	4590	4590	4590	4590	0
190	20231130	173200	24738200	4590	4590	4590	4590	0
191	20231130	173100	24738200	4590	4590	4590	4590	0
192	20231130	173000	24738200	4590	4590	4590	4590	0
193	20231130	172900	24738200	4590	4590	4590	4590	0
194	20231130	172800	24738200	4590	4590	4590	4590	0
195	20231130	172700	24738200	4590	4590	4590	4590	0
196	20231130	172600	24738200	4590	4590	4590	4590	0
197	20231130	172500	24738200	4590	4590	4590	4590	0
198	20231130	172400	24738200	4590	4590	4590	4590	0
199	20231130	172300	24738200	4590	4590	4590	4590	0
200	20231130	172200	24738200	4590	4590	4590	4590	0
201	20231130	172100	24738200	4590	4590	4590	4590	0
202	20231130	172000	24738200	4590	4590	4590	4590	0
203	20231130	171900	24738200	4590	4590	4590	4590	0
204	20231130	171800	24738200	4590	4590	4590	4590	0
205	20231130	171700	24738200	4590	4590	4590	4590	0
206	20231130	171600	24738200	4590	4590	4590	4590	0
207	20231130	171500	24738200	4590	4590	4590	4590	0
208	20231130	171400	24738200	4590	4590	4590	4590	0
209	20231130	171300	24738200	4590	4590	4590	4590	0
210	20231130	171200	24738200	4590	4590	4590	4590	0
211	20231130	171100	24738200	4590	4590	4590	4590	0
212	20231130	171000	24738200	4590	4590	4590	4590	3
213	20231130	170900	24738200	4590	4590	4590	4590	0
214	20231130	170800	24738200	4590	4590	4590	4590	0
215	20231130	170700	24738200	4590	4590	4590	4590	0
216	20231130	170600	24738200	4590	4590	4590	4590	0
217	20231130	170500	24738200	4590	4590	4590	4590	0
218	20231130	170400	24738200	4590	4590	4590	4590	0
219	20231130	170300	24738200	4590	4590	4590	4590	0
220	20231130	170200	24738200	4590	4590	4590	4590	0
221	20231130	170100	24738200	4590	4590	4590	4590	0
222	20231130	170000	24738200	4590	4590	4590	4590	0
223	20231130	165900	24738200	4590	4590	4590	4590	0
224	20231130	165800	24738200	4590	4590	4590	4590	0
225	20231130	165700	24738200	4590	4590	4590	4590	0
226	20231130	165600	24738200	4590	4590	4590	4590	0
227	20231130	165500	24738200	4590	4590	4590	4590	0
228	20231130	165400	24738200	4590	4590	4590	4590	0
229	20231130	165300	24738200	4590	4590	4590	4590	0
230	20231130	165200	24738200	4590	4590	4590	4590	0
231	20231130	165100	24738200	4590	4590	4590	4590	0
232	20231130	165000	24738200	4590	4590	4590	4590	0
233	20231130	164900	24738200	4590	4590	4590	4590	0
234	20231130	164800	24738200	4590	4590	4590	4590	0
235	20231130	164700	24738200	4590	4590	4590	4590	0
236	20231130	164600	24738200	4590	4590	4590	4590	0
237	20231130	164500	24738200	4590	4590	4590	4590	0
238	20231130	164400	24738200	4590	4590	4590	4590	0
239	20231130	164300	24738200	4590	4590	4590	4590	0
240	20231130	164200	24738200	4590	4590	4590	4590	0
241	20231130	164100	24738200	4590	4590	4590	4590	0
242	20231130	164000	24738200	4590	4590	4590	4590	3
243	20231130	163900	24738200	4590	4590	4590	4590	0
244	20231130	163800	24738200	4590	4590	4590	4590	0
245	20231130	163700	24738200	4590	4590	4590	4590	0
246	20231130	163600	24738200	4590	4590	4590	4590	0
247	20231130	163500	24738200	4590	4590	4590	4590	0
248	20231130	163400	24738200	4590	4590	4590	4590	0
249	20231130	163300	24738200	4590	4590	4590	4590	0
250	20231130	163200	24738200	4590	4590	4590	4590	0
251	20231130	163100	24738200	4590	4590	4590	4590	0
252	20231130	163000	24738200	4590	4590	4590	4590	0
253	20231130	162900	24738200	4590	4590	4590	4590	0
254	20231130	162800	24738200	4590	4590	4590	4590	0
255	20231130	162700	24738200	4590	4590	4590	4590	0
256	20231130	162600	24738200	4590	4590	4590	4590	0
257	20231130	162500	24738200	4590	4590	4590	4590	0
258	20231130	162400	24738200	4590	4590	4590	4590	0
259	20231130	162300	24738200	4590	4590	4590	4590	0
260	20231130	162200	24738200	4590	4590	4590	4590	0
261	20231130	162100	24738200	4590	4590	4590	4590	0
262	20231130	162000	24738200	4590	4590	4590	4590	0
263	20231130	161900	24738200	4590	4590	4590	4590	0
264	20231130	161800	24738200	4590	4590	4590	4590	0
265	20231130	161700	24738200	4590	4590	4590	4590	0
266	20231130	161600	24738200	4590	4590	4590	4590	0
267	20231130	161500	24738200	4590	4590	4590	4590	0
268	20231130	161400	24738200	4590	4590	4590	4590	0
269	20231130	161300	24738200	4590	4590	4590	4590	0
270	20231130	161200	24738200	4590	4590	4590	4590	0
271	20231130	161100	24738200	4590	4590	4590	4590	0
272	20231130	161000	24738200	4590	4590	4590	4590	3
273	20231130	160900	24738200	4590	4590	4590	4590	0
274	20231130	160800	24738200	4590	4590	4590	4590	0
275	20231130	160700	24738200	4590	4590	4590	4590	0
276	20231130	160600	24738200	4590	4590	4590	4590	0
277	20231130	160500	24738200	4590	4590	4590	4590	0
278	20231130	160400	24738200	4590	4590	4590	4590	0
279	20231130	160300	24738200	4590	4590	4590	4590	0
280	20231130	160200	24738200	4590	4590	4590	4590	0
281	20231130	160100	24738200	4590	4590	4590	4590	0
282	20231130	160000	24738200	4590	4590	4590	4590	0
283	20231130	155900	24738200	4590	4590	4590	4590	0
284	20231130	155800	24738200	4590	4590	4590	4590	0
285	20231130	155700	24738200	4590	4590	4590	4590	0
286	20231130	155600	24738200	4590	4590	4590	4590	0
287	20231130	155500	24738200	4590	4590	4590	4590	0
288	20231130	155400	24738200	4590	4590	4590	4590	0
289	20231130	155300	24738200	4590	4590	4590	4590	0
290	20231130	155200	24738200	4590	4590	4590	4590	0
291	20231130	155100	24738200	4590	4590	4590	4590	0
292	20231130	155000	24738200	4590	4590	4590	4590	0
293	20231130	154900	24738200	4590	4590	4590	4590	0
294	20231130	154800	24738200	4590	4590	4590	4590	0
295	20231130	154700	24738200	4590	4590	4590	4590	0
296	20231130	154600	24738200	4590	4590	4590	4590	0
297	20231130	154500	24738200	4590	4590	4590	4590	0
298	20231130	154400	24738200	4590	4590	4590	4590	0
299	20231130	154300	24738200	4590	4590	4590	4590	0
300	20231130	154200	24738200	4590	4590	4590	4590	0
301	20231130	154100	24738200	4590	4590	4590	4590	0
302	20231130	154000	24738200	4590	4590	4590	4590	3
303	20231130	153900	24738200	4590	4590	4590	4590	0
304	20231130	153800	24738200	4590	4590	4590	4590	0
305	20231130	153700	24738200	4590	4590	4590	4590	0
306	20231130	153600	24738200	4590	4590	4590	4590	0
307	20231130	153500	24738200	4590	4590	4590	4590	0
308	20231130	153400	24738200	4590	4590	4590	4590	0
309	20231130	153300	24738200	4590	4590	4590	4590	0
310	20231130	153200	24738200	4590	4590	4590	4590	0
311	20231130	153100	24738200	4590	4590	4590	4590	0
312	20231130	153000	24738200	4590	4590	4590	4590	0
313	20231130	152900	24738200	4590	4590	4590	4590	0
314	20231130	152800	24738200	4590	4590	4590	4590	0
315	20231130	152700	24738200	4590	4590	4590	4590	0
316	20231130	152600	24738200	4590	4590	4590	4590	0
317	20231130	152500	24738200	4590	4590	4590	4590	0
318	20231130	152400	24738200	4590	4590	4590	4590	0
319	20231130	152300	24738200	4590	4590	4590	4590	0
320	20231130	152200	24738200	4590	4590	4590	4590	0
321	20231130	152100	24738200	4590	4590	4590	4590	0
322	20231130	152000	24738200	4590	4590	4590	4590	0
323	20231130	151900	24738200	4590	4590	4590	4590	0
324	20231130	151800	24738200	4590	4590	4590	4590	0
325	20231130	151700	24738200	4590	4590	4590	4590	0
326	20231130	151600	24738200	4590	4590	4590	4590	0
327	20231130	151500	24738200	4590	4590	4590	4590	0
328	20231130	151400	24738200	4590	4590	4590	4590	0
329	20231130	151300	24738200	4590	4590	4590	4590	0
330	20231130	151200	24738200	4590	4590	4590	4590	0
331	20231130	151100	24738200	4590	4590	4590	4590	0
332	20231130	151000	24738200	4590	4590	4590	4590	0
333	20231130	150900	24738200	4590	4590	4590	4590	0
334	20231130	150800	24738200	4590	4590	4590	4590	0
335	20231130	150700	24738200	4590	4590	4590	4590	0
336	20231130	150600	24738200	4590	4590	4590	4590	0
337	20231130	150500	24738200	4590	4590	4590	4590	0
338	20231130	150400	24738200	4590	4590	4590	4590	0
339	20231130	150300	24738200	4590	4590	4590	4590	0
340	20231130	150200	24738200	4590	4590	4590	4590	0
341	20231130	150100	24738200	4590	4590	4590	4590	0
342	20231130	150000	24738200	4590	4590	4590	4590	0
343	20231130	145900	24738200	4590	4590	4590	4590	0
344	20231130	145800	24738200	4590	4590	4590	4590	0
345	20231130	145700	24738200	4590	4590	4590	4590	0
346	20231130	145600	24738200	4590	4590	4590	4590	0
347	20231130	145500	24738200	4590	4590	4590	4590	0
348	20231130	145400	24738200	4590	4590	4590	4590	0
349	20231130	145300	24738200	4590	4590	4590	4590	0
350	20231130	145200	24738200	4590	4590	4590	4590	0
351	20231130	145100	24738200	4590	4590	4590	4590	0
352	20231130	145000	24738200	4590	4590	4590	4590	0
353	20231130	144900	24738200	4590	4590	4590	4590	0
354	20231130	144800	24738200	4590	4590	4590	4590	0
355	20231130	144700	24738200	4590	4590	4590	4590	0
356	20231130	144600	24738200	4590	4590	4590	4590	0
357	20231130	144500	24738200	4590	4590	4590	4590	0
358	20231130	144400	24738200	4590	4590	4590	4590	0
359	20231130	144300	24738200	4590	4590	4590	4590	0
360	20231130	144200	24738200	4590	4590	4590	4590	0
361	20231130	144100	24738200	4590	4590	4590	4590	0
362	20231130	144000	24738200	4590	4590	4590	4590	0
363	20231130	143900	24738200	4590	4590	4590	4590	0
364	20231130	143800	24738200	4590	4590	4590	4590	0
365	20231130	143700	24738200	4590	4590	4590	4590	0
366	20231130	143600	24738200	4590	4590	4590	4590	0
367	20231130	143500	24738200	4590	4590	4590	4590	0
368	20231130	143400	24738200	4590	4590	4590	4590	0
369	20231130	143300	24738200	4590	4590	4590	4590	0
370	20231130	143200	24738200	4590	4590	4590	4590	0
371	20231130	143100	24738200	4590	4590	4590	4590	0
372	20231130	143000	24738200	4590	4590	4590	4590	0
373	20231130	142900	24738200	4590	4590	4590	4590	0
374	20231130	142800	24738200	4590	4590	4590	4590	0
375	20231130	142700	24738200	4590	4590	4590	4590	0
376	20231130	142600	24738200	4590	4590	4590	4590	0
377	20231130	142500	24738200	4590	4590	4590	4590	0
378	20231130	142400	24738200	4590	4590	4590	4590	0
379	20231130	142300	24738200	4590	4590	4590	4590	0
380	20231130	142200	24738200	4590	4590	4590	4590	0
381	20231130	142100	24738200	4590	4590	4590	4590	0
382	20231130	142000	24738200	4590	4590	4590	4590	0
383	20231130	141900	24738200	4590	4590	4590	4590	0
384	20231130	141800	24738200	4590	4590	4590	4590	0
385	20231130	141700	24738200	4590	4590	4590	4590	0
386	20231130	141600	24738200	4590	4590	4590	4590	0
387	20231130	141500	24738200	4590	4590	4590	4590	0
388	20231130	141400	24738200	4590	4590	4590	4590	0
389	20231130	141300	24738200	4590	4590	4590	4590	0
390	20231130	141200	24738200	4590	4590	4590	4590	0
391	20231130	141100	24738200	4590	4590	4590	4590	0
392	20231130	141000	24738200	4590	4590	4590	4590	0
393	20231130	140900	24738200	4590	4590	4590	4590	0
394	20231130	140800	24738200	4590	4590	4590	4590	0
395	20231130	140700	24738200	4590	4590	4590	4590	0
396	20231130	140600	24738200	4590	4590	4590	4590	0
397	20231130	140500	24738200	4590	4590	4590	4590	0
398	20231130	140400	24738200	4590	4590	4590	4590	0
399	20231130	140300	24738200	4590	4590	4590	4590	0
400	20231130	140200	24738200	4590	4590	4590	4590	0
401	20231130	140100	24738200	4590	4590	4590	4590	0
402	20231130	140000	24738200	4590	4590	4590	4590	0
403	20231130	135900	24738200	4590	4590	4590	4590	0
404	20231130	135800	24738200	4590	4590	4590	4590	0
405	20231130	135700	24738200	4590	4590	4590	4590	0
406	20231130	135600	24738200	4590	4590	4590	4590	0
407	20231130	135500	24738200	4590	4590	4590	4590	0
408	20231130	135400	24738200	4590	4590	4590	4590	0
409	20231130	135300	24738200	4590	4590	4590	4590	0
410	20231130	135200	24738200	4590	4590	4590	4590	0
411	20231130	135100	24738200	4590	4590	4590	4590	0
412	20231130	135000	24738200	4590	4590	4590	4590	0
413	20231130	134900	24738200	4590	4590	4590	4590	0
414	20231130	134800	24738200	4590	4590	4590	4590	0
415	20231130	134700	24738200	4590	4590	4590	4590	0
416	20231130	134600	24738200	4590	4590	4590	4590	0
417	20231130	134500	24738200	4590	4590	4590	4590	0
418	20231130	134400	24738200	4590	4590	4590	4590	0
419	20231130	134300	24738200	4590	4590	4590	4590	0
420	20231130	134200	24738200	4590	4590	4590	4590	0
421	20231130	134100	24738200	4590	4590	4590	4590	0
422	20231130	134000	24738200	4590	4590	4590	4590	0
423	20231130	133900	24738200	4590	4590	4590	4590	0
424	20231130	133800	24738200	4590	4590	4590	4590	0
425	20231130	133700	24738200	4590	4590	4590	4590	0
426	20231130	133600	24738200	4590	4590	4590	4590	0
427	20231130	133500	24738200	4590	4590	4590	4590	0
428	20231130	133400	24738200	4590	4590	4590	4590	0
429	20231130	133300	24738200	4590	4590	4590	4590	0
430	20231130	133200	24738200	4590	4590	4590	4590	0
431	20231130	133100	24738200	4590	4590	4590	4590	0
432	20231130	133000	24738200	4590	4590	4590	4590	0
433	20231130	132900	24738200	4590	4590	4590	4590	0
434	20231130	132800	24738200	4590	4590	4590	4590	0
435	20231130	132700	24738200	4590	4590	4590	4590	0
436	20231130	132600	24738200	4590	4590	4590	4590	0
437	20231130	132500	24738200	4590	4590	4590	4590	0
438	20231130	132400	24738200	4590	4590	4590	4590	0
439	20231130	132300	24738200	4590	4590	4590	4590	0
440	20231130	132200	24738200	4590	4590	4590	4590	0
441	20231130	132100	24738200	4590	4590	4590	4590	3
442	20231130	132000	24724430	4595	4595	4595	4595	0
443	20231130	131900	24724430	4595	4595	4595	4595	0
444	20231130	131800	24724430	4595	4595	4595	4595	0
445	20231130	131700	24724430	4595	4595	4595	4595	0
446	20231130	131600	24724430	4595	4595	4595	4595	0
447	20231130	131500	24724430	4595	4595	4595	4595	0
448	20231130	131400	24724430	4595	4595	4595	4595	0
449	20231130	131300	24724430	4595	4595	4595	4595	0
450	20231130	131200	24724430	4595	4595	4595	4595	0
451	20231130	131100	24724430	4595	4595	4595	4595	0
452	20231130	131000	24724430	4595	4595	4595	4595	0
453	20231130	130900	24724430	4595	4595	4595	4595	0
454	20231130	130800	24724430	4595	4595	4595	4595	0
455	20231130	130700	24724430	4595	4595	4595	4595	0
456	20231130	130600	24724430	4595	4595	4595	4595	0
457	20231130	130500	24724430	4595	4595	4595	4595	0
458	20231130	130400	24724430	4595	4595	4595	4595	0
459	20231130	130300	24724430	4595	4595	4595	4595	0
460	20231130	130200	24724430	4595	4595	4595	4595	0
461	20231130	130100	24724430	4595	4595	4595	4595	0
462	20231130	130000	24724430	4595	4595	4595	4595	0
463	20231130	125900	24724430	4595	4595	4595	4595	0
464	20231130	125800	24724430	4595	4595	4595	4595	0
465	20231130	125700	24724430	4595	4595	4595	4595	20
466	20231130	125600	24632530	4595	4595	4595	4595	0
467	20231130	125500	24632530	4595	4595	4595	4595	0
468	20231130	125400	24632530	4595	4595	4595	4595	0
469	20231130	125300	24632530	4595	4595	4595	4595	3
470	20231130	125200	24618745	4595	4595	4595	4595	0
471	20231130	125100	24618745	4595	4595	4595	4595	0
472	20231130	125000	24618745	4595	4595	4595	4595	0
473	20231130	124900	24618745	4595	4595	4595	4595	0
474	20231130	124800	24618745	4595	4595	4595	4595	0
475	20231130	124700	24618745	4595	4595	4595	4595	0
476	20231130	124600	24618745	4595	4595	4595	4595	0
477	20231130	124500	24618745	4595	4595	4595	4595	0
478	20231130	124400	24618745	4595	4595	4595	4595	0
479	20231130	124300	24618745	4595	4595	4595	4595	0
480	20231130	124200	24618745	4595	4595	4595	4595	0
481	20231130	124100	24618745	4595	4595	4595	4595	0
482	20231130	124000	24618745	4595	4595	4595	4595	0
483	20231130	123900	24618745	4595	4595	4595	4595	0
484	20231130	123800	24618745	4595	4595	4595	4595	0
485	20231130	123700	24618745	4595	4595	4595	4595	0
486	20231130	123600	24618745	4595	4595	4595	4595	0
487	20231130	123500	24618745	4595	4595	4595	4595	0
488	20231130	123400	24618745	4595	4595	4595	4595	0
489	20231130	123300	24618745	4595	4595	4595	4595	0
490	20231130	123200	24618745	4595	4595	4595	4595	0
491	20231130	123100	24618745	4595	4595	4595	4595	0
492	20231130	123000	24618745	4595	4595	4595	4595	0
493	20231130	122900	24618745	4595	4595	4595	4595	0
494	20231130	122800	24618745	4595	4595	4595	4595	0
495	20231130	122700	24618745	4595	4595	4595	4595	0
496	20231130	122600	24618745	4595	4595	4595	4595	0
497	20231130	122500	24618745	4595	4595	4595	4595	0
498	20231130	122400	24618745	4595	4595	4595	4595	0
499	20231130	122300	24618745	4595	4595	4595	4595	0
500	20231130	122200	24618745	4595	4595	4595	4595	0
501	20231130	122100	24618745	4595	4595	4595	4595	0
502	20231130	122000	24618745	4595	4595	4595	4595	0
503	20231130	121900	24618745	4595	4595	4595	4595	0
504	20231130	121800	24618745	4595	4595	4595	4595	0
505	20231130	121700	24618745	4595	4595	4595	4595	0
506	20231130	121600	24618745	4595	4595	4595	4595	0
507	20231130	121500	24618745	4595	4595	4595	4595	0
508	20231130	121400	24618745	4595	4595	4595	4595	0
509	20231130	121300	24618745	4595	4595	4595	4595	0
510	20231130	121200	24618745	4595	4595	4595	4595	0
511	20231130	121100	24618745	4595	4595	4595	4595	0
512	20231130	121000	24618745	4595	4595	4595	4595	0
513	20231130	120900	24618745	4595	4595	4595	4595	0
514	20231130	120800	24618745	4595	4595	4595	4595	0
515	20231130	120700	24618745	4595	4595	4595	4595	0
516	20231130	120600	24618745	4595	4595	4595	4595	1
517	20231130	120500	24614150	4520	4520	4520	4520	0
518	20231130	120400	24614150	4520	4520	4520	4520	0
519	20231130	120300	24614150	4520	4520	4520	4520	0
520	20231130	120200	24614150	4520	4520	4520	4520	0
521	20231130	120100	24614150	4520	4520	4520	4520	0
522	20231130	120000	24614150	4520	4520	4520	4520	0
523	20231130	115900	24614150	4520	4520	4520	4520	0
524	20231130	115800	24614150	4520	4520	4520	4520	0
525	20231130	115700	24614150	4520	4530	4530	4520	3000
526	20231130	115600	11043250	4600	4600	4600	4600	0
527	20231130	115500	11043250	4600	4600	4600	4600	0
528	20231130	115400	11043250	4600	4600	4600	4600	0
529	20231130	115300	11043250	4600	4600	4600	4600	0
530	20231130	115200	11043250	4600	4600	4600	4600	0
531	20231130	115100	11043250	4600	4600	4600	4600	0
532	20231130	115000	11043250	4600	4600	4600	4600	0
533	20231130	114900	11043250	4600	4600	4600	4600	0
534	20231130	114800	11043250	4600	4600	4600	4600	0
535	20231130	114700	11043250	4600	4600	4600	4600	0
536	20231130	114600	11043250	4600	4600	4600	4600	0
537	20231130	114500	11043250	4600	4600	4600	4600	0
538	20231130	114400	11043250	4600	4600	4600	4600	0
539	20231130	114300	11043250	4600	4600	4600	4600	0
540	20231130	114200	11043250	4600	4600	4600	4600	0
541	20231130	114100	11043250	4600	4600	4600	4600	0
542	20231130	114000	11043250	4600	4600	4600	4600	72
543	20231130	113900	10712050	4600	4600	4600	4600	0
544	20231130	113800	10712050	4600	4600	4600	4600	0
545	20231130	113700	10712050	4600	4600	4600	4600	0
546	20231130	113600	10712050	4600	4600	4600	4600	0
547	20231130	113500	10712050	4600	4600	4600	4600	0
548	20231130	113400	10712050	4600	4600	4600	4600	0
549	20231130	113300	10712050	4600	4600	4600	4600	0
550	20231130	113200	10712050	4600	4600	4600	4600	0
551	20231130	113100	10712050	4600	4600	4600	4600	0
552	20231130	113000	10712050	4600	4600	4600	4600	0
553	20231130	112900	10712050	4600	4600	4600	4600	0
554	20231130	112800	10712050	4600	4600	4600	4600	0
555	20231130	112700	10712050	4600	4600	4600	4600	0
556	20231130	112600	10712050	4600	4600	4600	4600	0
557	20231130	112500	10712050	4600	4600	4600	4600	0
558	20231130	112400	10712050	4600	4600	4600	4600	0
559	20231130	112300	10712050	4600	4600	4600	4600	0
560	20231130	112200	10712050	4600	4600	4600	4600	0
561	20231130	112100	10712050	4600	4600	4600	4600	0
562	20231130	112000	10712050	4600	4600	4600	4600	0
563	20231130	111900	10712050	4600	4595	4600	4595	265
564	20231130	111800	9494340	4525	4525	4525	4525	0
565	20231130	111700	9494340	4525	4525	4525	4525	1586
566	20231130	111600	2317690	4525	4525	4525	4525	0
567	20231130	111500	2317690	4525	4525	4525	4525	0
568	20231130	111400	2317690	4525	4525	4525	4525	0
569	20231130	111300	2317690	4525	4525	4525	4525	0
570	20231130	111200	2317690	4525	4525	4525	4525	0
571	20231130	111100	2317690	4525	4525	4525	4525	0
572	20231130	111000	2317690	4525	4525	4525	4525	0
573	20231130	110900	2317690	4525	4525	4525	4525	0
574	20231130	110800	2317690	4525	4525	4525	4525	0
575	20231130	110700	2317690	4525	4525	4525	4525	0
576	20231130	110600	2317690	4525	4525	4525	4525	0
577	20231130	110500	2317690	4525	4525	4525	4525	0
578	20231130	110400	2317690	4525	4525	4525	4525	0
579	20231130	110300	2317690	4525	4525	4525	4525	0
580	20231130	110200	2317690	4525	4525	4525	4525	0
581	20231130	110100	2317690	4525	4525	4525	4525	0
582	20231130	110000	2317690	4525	4525	4525	4525	0
583	20231130	105900	2317690	4525	4525	4525	4525	0
584	20231130	105800	2317690	4525	4525	4525	4525	0
585	20231130	105700	2317690	4525	4525	4525	4525	0
586	20231130	105600	2317690	4525	4525	4525	4525	0
587	20231130	105500	2317690	4525	4525	4525	4525	0
588	20231130	105400	2317690	4525	4525	4525	4525	156
589	20231130	105300	1611790	4525	4525	4525	4525	0
590	20231130	105200	1611790	4525	4525	4525	4525	0
591	20231130	105100	1611790	4525	4525	4525	4525	258
592	20231130	105000	444340	4670	4670	4670	4670	0
593	20231130	104900	444340	4670	4670	4670	4670	0
594	20231130	104800	444340	4670	4670	4670	4670	0
595	20231130	104700	444340	4670	4670	4670	4670	0
596	20231130	104600	444340	4670	4670	4670	4670	0
597	20231130	104500	444340	4670	4670	4670	4670	0
598	20231130	104400	444340	4670	4670	4670	4670	0
599	20231130	104300	444340	4670	4670	4670	4670	0
600	20231130	104200	444340	4670	4670	4670	4670	0
601	20231130	104100	444340	4670	4670	4670	4670	0
602	20231130	104000	444340	4670	4670	4670	4670	0
603	20231130	103900	444340	4670	4670	4670	4670	0
604	20231130	103800	444340	4670	4670	4670	4670	0
605	20231130	103700	444340	4670	4670	4670	4670	0
606	20231130	103600	444340	4670	4670	4670	4670	0
607	20231130	103500	444340	4670	4670	4670	4670	0
608	20231130	103400	444340	4670	4670	4670	4670	0
609	20231130	103300	444340	4670	4670	4670	4670	0
610	20231130	103200	444340	4670	4670	4670	4670	0
611	20231130	103100	444340	4670	4670	4670	4670	0
612	20231130	103000	444340	4670	4670	4670	4670	0
613	20231130	102900	444340	4670	4670	4670	4670	0
614	20231130	102800	444340	4670	4670	4670	4670	0
615	20231130	102700	444340	4670	4670	4670	4670	0
616	20231130	102600	444340	4670	4670	4670	4670	0
617	20231130	102500	444340	4670	4670	4670	4670	0
618	20231130	102400	444340	4670	4670	4670	4670	0
619	20231130	102300	444340	4670	4670	4670	4670	0
620	20231130	102200	444340	4670	4670	4670	4670	0
621	20231130	102100	444340	4670	4670	4670	4670	0
622	20231130	102000	444340	4670	4670	4670	4670	0
623	20231130	101900	444340	4670	4670	4670	4670	0
624	20231130	101800	444340	4670	4670	4670	4670	1
625	20231130	101700	439670	4520	4600	4600	4520	95
626	20231130	101600	9390	4690	4690	4690	4690	0
627	20231130	101500	9390	4690	4690	4690	4690	0
628	20231130	101400	9390	4690	4690	4690	4690	0
629	20231130	101300	9390	4690	4690	4690	4690	0
630	20231130	101200	9390	4690	4690	4690	4690	0
631	20231130	101100	9390	4690	4690	4690	4690	0
632	20231130	101000	9390	4690	4690	4690	4690	0
633	20231130	100900	9390	4690	4690	4690	4690	0
634	20231130	100800	9390	4690	4690	4690	4690	0
635	20231130	100700	9390	4690	4690	4690	4690	0
636	20231130	100600	9390	4690	4690	4690	4690	0
637	20231130	100500	9390	4690	4690	4690	4690	0
638	20231130	100400	9390	4690	4690	4690	4690	0
639	20231130	100300	9390	4690	4690	4690	4690	0
640	20231130	100200	9390	4690	4690	4690	4690	0
641	20231130	100100	9390	4690	4690	4690	4690	0
642	20231130	100000	9390	4690	4690	4690	4690	0
643	20231130	095900	9390	4690	4690	4690	4690	0
644	20231130	095800	9390	4690	4690	4690	4690	0
645	20231130	095700	9390	4690	4690	4690	4690	0
646	20231130	095600	9390	4690	4690	4690	4690	0
647	20231130	095500	9390	4690	4690	4690	4690	0
648	20231130	095400	9390	4690	4690	4690	4690	0
649	20231130	095300	9390	4690	4690	4690	4690	0
650	20231130	095200	9390	4690	4690	4690	4690	0
651	20231130	095100	9390	4690	4690	4690	4690	0
652	20231130	095000	9390	4690	4690	4690	4690	0
653	20231130	094900	9390	4690	4690	4690	4690	0
654	20231130	094800	9390	4690	4690	4690	4690	0
655	20231130	094700	9390	4690	4690	4690	4690	0
656	20231130	094600	9390	4690	4690	4690	4690	0
657	20231130	094500	9390	4690	4690	4690	4690	0
658	20231130	094400	9390	4690	4690	4690	4690	0
659	20231130	094300	9390	4690	4690	4690	4690	0
660	20231130	094200	9390	4690	4690	4690	4690	0
661	20231130	094100	9390	4690	4690	4690	4690	0
662	20231130	094000	9390	4690	4690	4690	4690	0
663	20231130	093900	9390	4690	4690	4690	4690	0
664	20231130	093800	9390	4690	4690	4690	4690	0
665	20231130	093700	9390	4690	4690	4690	4690	0
666	20231130	093600	9390	4690	4690	4690	4690	0
667	20231130	093500	9390	4690	4690	4690	4690	0
668	20231130	093400	9390	4690	4690	4690	4690	0
669	20231130	093300	9390	4690	4690	4690	4690	0
670	20231130	093200	9390	4690	4690	4690	4690	0
671	20231130	093100	9390	4690	4690	4690	4690	1
672	20231130	093000	4700	4700	4700	4700	4700	0
673	20231130	092900	4700	4700	4700	4700	4700	0
674	20231130	092800	4700	4700	4700	4700	4700	0
675	20231130	092700	4700	4700	4700	4700	4700	0
676	20231130	092600	4700	4700	4700	4700	4700	0
677	20231130	092500	4700	4700	4700	4700	4700	0
678	20231130	092400	4700	4700	4700	4700	4700	0
679	20231130	092300	4700	4700	4700	4700	4700	0
680	20231130	092200	4700	4700	4700	4700	4700	0
681	20231130	092100	4700	4700	4700	4700	4700	0
682	20231130	092000	4700	4700	4700	4700	4700	0
683	20231130	091900	4700	4700	4700	4700	4700	0
684	20231130	091800	4700	4700	4700	4700	4700	0
685	20231130	091700	4700	4700	4700	4700	4700	0
686	20231130	091600	4700	4700	4700	4700	4700	0
687	20231130	091500	4700	4700	4700	4700	4700	0
688	20231130	091400	4700	4700	4700	4700	4700	0
689	20231130	091300	4700	4700	4700	4700	4700	0
690	20231130	091200	4700	4700	4700	4700	4700	0
691	20231130	091100	4700	4700	4700	4700	4700	0
692	20231130	091000	4700	4700	4700	4700	4700	0
693	20231130	090900	4700	4700	4700	4700	4700	0
694	20231130	090800	4700	4700	4700	4700	4700	0
695	20231130	090700	4700	4700	4700	4700	4700	0
696	20231130	090600	4700	4700	4700	4700	4700	0
697	20231130	090500	4700	4700	4700	4700	4700	0
698	20231130	090400	4700	4700	4700	4700	4700	0
699	20231130	090300	4700	4700	4700	4700	4700	0
700	20231130	090200	4700	4700	4700	4700	4700	0
701	20231130	090100	4700	4700	4700	4700	4700	0
702	20231130	090000	4700	4700	4700	4700	4700	1