KissMeData/445970/min/candle-20231129.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231129	212700	38990095	2090	2090	2090	2090	4
3	20231129	212600	38990095	2090	2090	2090	2090	0
4	20231129	212500	38990095	2090	2090	2090	2090	0
5	20231129	212400	38990095	2090	2090	2090	2090	0
6	20231129	212300	38990095	2090	2090	2090	2090	0
7	20231129	212200	38990095	2090	2090	2090	2090	0
8	20231129	212100	38990095	2090	2090	2090	2090	0
9	20231129	212000	38990095	2090	2090	2090	2090	0
10	20231129	211900	38990095	2090	2090	2090	2090	0
11	20231129	211800	38990095	2090	2090	2090	2090	0
12	20231129	211700	38990095	2090	2090	2090	2090	0
13	20231129	211600	38990095	2090	2090	2090	2090	0
14	20231129	211500	38990095	2090	2090	2090	2090	0
15	20231129	211400	38990095	2090	2090	2090	2090	0
16	20231129	211300	38990095	2090	2090	2090	2090	0
17	20231129	211200	38990095	2090	2090	2090	2090	0
18	20231129	211100	38990095	2090	2090	2090	2090	0
19	20231129	211000	38990095	2090	2090	2090	2090	0
20	20231129	210900	38990095	2090	2090	2090	2090	0
21	20231129	210800	38990095	2090	2090	2090	2090	0
22	20231129	210700	38990095	2090	2090	2090	2090	0
23	20231129	210600	38990095	2090	2090	2090	2090	0
24	20231129	210500	38990095	2090	2090	2090	2090	0
25	20231129	210400	38990095	2090	2090	2090	2090	0
26	20231129	210300	38990095	2090	2090	2090	2090	0
27	20231129	210200	38990095	2090	2090	2090	2090	0
28	20231129	210100	38990095	2090	2090	2090	2090	0
29	20231129	210000	38990095	2090	2090	2090	2090	0
30	20231129	205900	38990095	2090	2090	2090	2090	0
31	20231129	205800	38990095	2090	2090	2090	2090	0
32	20231129	205700	38990095	2090	2090	2090	2090	4
33	20231129	205600	38990095	2090	2090	2090	2090	0
34	20231129	205500	38990095	2090	2090	2090	2090	0
35	20231129	205400	38990095	2090	2090	2090	2090	0
36	20231129	205300	38990095	2090	2090	2090	2090	0
37	20231129	205200	38990095	2090	2090	2090	2090	0
38	20231129	205100	38990095	2090	2090	2090	2090	0
39	20231129	205000	38990095	2090	2090	2090	2090	0
40	20231129	204900	38990095	2090	2090	2090	2090	0
41	20231129	204800	38990095	2090	2090	2090	2090	0
42	20231129	204700	38990095	2090	2090	2090	2090	0
43	20231129	204600	38990095	2090	2090	2090	2090	0
44	20231129	204500	38990095	2090	2090	2090	2090	0
45	20231129	204400	38990095	2090	2090	2090	2090	0
46	20231129	204300	38990095	2090	2090	2090	2090	0
47	20231129	204200	38990095	2090	2090	2090	2090	0
48	20231129	204100	38990095	2090	2090	2090	2090	0
49	20231129	204000	38990095	2090	2090	2090	2090	0
50	20231129	203900	38990095	2090	2090	2090	2090	0
51	20231129	203800	38990095	2090	2090	2090	2090	0
52	20231129	203700	38990095	2090	2090	2090	2090	0
53	20231129	203600	38990095	2090	2090	2090	2090	0
54	20231129	203500	38990095	2090	2090	2090	2090	0
55	20231129	203400	38990095	2090	2090	2090	2090	0
56	20231129	203300	38990095	2090	2090	2090	2090	0
57	20231129	203200	38990095	2090	2090	2090	2090	0
58	20231129	203100	38990095	2090	2090	2090	2090	0
59	20231129	203000	38990095	2090	2090	2090	2090	0
60	20231129	202900	38990095	2090	2090	2090	2090	0
61	20231129	202800	38990095	2090	2090	2090	2090	0
62	20231129	202700	38990095	2090	2090	2090	2090	4
63	20231129	202600	38990095	2090	2090	2090	2090	0
64	20231129	202500	38990095	2090	2090	2090	2090	0
65	20231129	202400	38990095	2090	2090	2090	2090	0
66	20231129	202300	38990095	2090	2090	2090	2090	0
67	20231129	202200	38990095	2090	2090	2090	2090	0
68	20231129	202100	38990095	2090	2090	2090	2090	0
69	20231129	202000	38990095	2090	2090	2090	2090	0
70	20231129	201900	38990095	2090	2090	2090	2090	0
71	20231129	201800	38990095	2090	2090	2090	2090	0
72	20231129	201700	38990095	2090	2090	2090	2090	0
73	20231129	201600	38990095	2090	2090	2090	2090	0
74	20231129	201500	38990095	2090	2090	2090	2090	0
75	20231129	201400	38990095	2090	2090	2090	2090	0
76	20231129	201300	38990095	2090	2090	2090	2090	0
77	20231129	201200	38990095	2090	2090	2090	2090	0
78	20231129	201100	38990095	2090	2090	2090	2090	0
79	20231129	201000	38990095	2090	2090	2090	2090	0
80	20231129	200900	38990095	2090	2090	2090	2090	0
81	20231129	200800	38990095	2090	2090	2090	2090	0
82	20231129	200700	38990095	2090	2090	2090	2090	0
83	20231129	200600	38990095	2090	2090	2090	2090	0
84	20231129	200500	38990095	2090	2090	2090	2090	0
85	20231129	200400	38990095	2090	2090	2090	2090	0
86	20231129	200300	38990095	2090	2090	2090	2090	0
87	20231129	200200	38990095	2090	2090	2090	2090	0
88	20231129	200100	38990095	2090	2090	2090	2090	0
89	20231129	200000	38990095	2090	2090	2090	2090	0
90	20231129	195900	38990095	2090	2090	2090	2090	0
91	20231129	195800	38990095	2090	2090	2090	2090	0
92	20231129	195700	38990095	2090	2090	2090	2090	4
93	20231129	195600	38990095	2090	2090	2090	2090	0
94	20231129	195500	38990095	2090	2090	2090	2090	0
95	20231129	195400	38990095	2090	2090	2090	2090	0
96	20231129	195300	38990095	2090	2090	2090	2090	0
97	20231129	195200	38990095	2090	2090	2090	2090	0
98	20231129	195100	38990095	2090	2090	2090	2090	0
99	20231129	195000	38990095	2090	2090	2090	2090	0
100	20231129	194900	38990095	2090	2090	2090	2090	0
101	20231129	194800	38990095	2090	2090	2090	2090	0
102	20231129	194700	38990095	2090	2090	2090	2090	0
103	20231129	194600	38990095	2090	2090	2090	2090	0
104	20231129	194500	38990095	2090	2090	2090	2090	0
105	20231129	194400	38990095	2090	2090	2090	2090	0
106	20231129	194300	38990095	2090	2090	2090	2090	0
107	20231129	194200	38990095	2090	2090	2090	2090	0
108	20231129	194100	38990095	2090	2090	2090	2090	0
109	20231129	194000	38990095	2090	2090	2090	2090	0
110	20231129	193900	38990095	2090	2090	2090	2090	0
111	20231129	193800	38990095	2090	2090	2090	2090	0
112	20231129	193700	38990095	2090	2090	2090	2090	0
113	20231129	193600	38990095	2090	2090	2090	2090	0
114	20231129	193500	38990095	2090	2090	2090	2090	0
115	20231129	193400	38990095	2090	2090	2090	2090	0
116	20231129	193300	38990095	2090	2090	2090	2090	0
117	20231129	193200	38990095	2090	2090	2090	2090	0
118	20231129	193100	38990095	2090	2090	2090	2090	0
119	20231129	193000	38990095	2090	2090	2090	2090	0
120	20231129	192900	38990095	2090	2090	2090	2090	0
121	20231129	192800	38990095	2090	2090	2090	2090	0
122	20231129	192700	38990095	2090	2090	2090	2090	4
123	20231129	192600	38990095	2090	2090	2090	2090	0
124	20231129	192500	38990095	2090	2090	2090	2090	0
125	20231129	192400	38990095	2090	2090	2090	2090	0
126	20231129	192300	38990095	2090	2090	2090	2090	0
127	20231129	192200	38990095	2090	2090	2090	2090	0
128	20231129	192100	38990095	2090	2090	2090	2090	0
129	20231129	192000	38990095	2090	2090	2090	2090	0
130	20231129	191900	38990095	2090	2090	2090	2090	0
131	20231129	191800	38990095	2090	2090	2090	2090	0
132	20231129	191700	38990095	2090	2090	2090	2090	0
133	20231129	191600	38990095	2090	2090	2090	2090	0
134	20231129	191500	38990095	2090	2090	2090	2090	0
135	20231129	191400	38990095	2090	2090	2090	2090	0
136	20231129	191300	38990095	2090	2090	2090	2090	0
137	20231129	191200	38990095	2090	2090	2090	2090	0
138	20231129	191100	38990095	2090	2090	2090	2090	0
139	20231129	191000	38990095	2090	2090	2090	2090	0
140	20231129	190900	38990095	2090	2090	2090	2090	0
141	20231129	190800	38990095	2090	2090	2090	2090	0
142	20231129	190700	38990095	2090	2090	2090	2090	0
143	20231129	190600	38990095	2090	2090	2090	2090	0
144	20231129	190500	38990095	2090	2090	2090	2090	0
145	20231129	190400	38990095	2090	2090	2090	2090	0
146	20231129	190300	38990095	2090	2090	2090	2090	0
147	20231129	190200	38990095	2090	2090	2090	2090	0
148	20231129	190100	38990095	2090	2090	2090	2090	0
149	20231129	190000	38990095	2090	2090	2090	2090	0
150	20231129	185900	38990095	2090	2090	2090	2090	0
151	20231129	185800	38990095	2090	2090	2090	2090	0
152	20231129	185700	38990095	2090	2090	2090	2090	4
153	20231129	185600	38990095	2090	2090	2090	2090	0
154	20231129	185500	38990095	2090	2090	2090	2090	0
155	20231129	185400	38990095	2090	2090	2090	2090	0
156	20231129	185300	38990095	2090	2090	2090	2090	0
157	20231129	185200	38990095	2090	2090	2090	2090	0
158	20231129	185100	38990095	2090	2090	2090	2090	0
159	20231129	185000	38990095	2090	2090	2090	2090	0
160	20231129	184900	38990095	2090	2090	2090	2090	0
161	20231129	184800	38990095	2090	2090	2090	2090	0
162	20231129	184700	38990095	2090	2090	2090	2090	0
163	20231129	184600	38990095	2090	2090	2090	2090	0
164	20231129	184500	38990095	2090	2090	2090	2090	0
165	20231129	184400	38990095	2090	2090	2090	2090	0
166	20231129	184300	38990095	2090	2090	2090	2090	0
167	20231129	184200	38990095	2090	2090	2090	2090	0
168	20231129	184100	38990095	2090	2090	2090	2090	0
169	20231129	184000	38990095	2090	2090	2090	2090	0
170	20231129	183900	38990095	2090	2090	2090	2090	0
171	20231129	183800	38990095	2090	2090	2090	2090	0
172	20231129	183700	38990095	2090	2090	2090	2090	0
173	20231129	183600	38990095	2090	2090	2090	2090	0
174	20231129	183500	38990095	2090	2090	2090	2090	0
175	20231129	183400	38990095	2090	2090	2090	2090	0
176	20231129	183300	38990095	2090	2090	2090	2090	0
177	20231129	183200	38990095	2090	2090	2090	2090	0
178	20231129	183100	38990095	2090	2090	2090	2090	0
179	20231129	183000	38990095	2090	2090	2090	2090	0
180	20231129	182900	38990095	2090	2090	2090	2090	0
181	20231129	182800	38990095	2090	2090	2090	2090	0
182	20231129	182700	38990095	2090	2090	2090	2090	4
183	20231129	182600	38990095	2090	2090	2090	2090	0
184	20231129	182500	38990095	2090	2090	2090	2090	0
185	20231129	182400	38990095	2090	2090	2090	2090	0
186	20231129	182300	38990095	2090	2090	2090	2090	0
187	20231129	182200	38990095	2090	2090	2090	2090	0
188	20231129	182100	38990095	2090	2090	2090	2090	0
189	20231129	182000	38990095	2090	2090	2090	2090	0
190	20231129	181900	38990095	2090	2090	2090	2090	0
191	20231129	181800	38990095	2090	2090	2090	2090	0
192	20231129	181700	38990095	2090	2090	2090	2090	0
193	20231129	181600	38990095	2090	2090	2090	2090	0
194	20231129	181500	38990095	2090	2090	2090	2090	0
195	20231129	181400	38990095	2090	2090	2090	2090	0
196	20231129	181300	38990095	2090	2090	2090	2090	0
197	20231129	181200	38990095	2090	2090	2090	2090	0
198	20231129	181100	38990095	2090	2090	2090	2090	0
199	20231129	181000	38990095	2090	2090	2090	2090	0
200	20231129	180900	38990095	2090	2090	2090	2090	0
201	20231129	180800	38990095	2090	2090	2090	2090	0
202	20231129	180700	38990095	2090	2090	2090	2090	0
203	20231129	180600	38990095	2090	2090	2090	2090	0
204	20231129	180500	38990095	2090	2090	2090	2090	0
205	20231129	180400	38990095	2090	2090	2090	2090	0
206	20231129	180300	38990095	2090	2090	2090	2090	0
207	20231129	180200	38990095	2090	2090	2090	2090	0
208	20231129	180100	38990095	2090	2090	2090	2090	0
209	20231129	180000	38990095	2090	2090	2090	2090	0
210	20231129	175900	38990095	2090	2090	2090	2090	0
211	20231129	175800	38990095	2090	2090	2090	2090	0
212	20231129	175700	38990095	2090	2090	2090	2090	4
213	20231129	175600	38990095	2090	2090	2090	2090	0
214	20231129	175500	38990095	2090	2090	2090	2090	0
215	20231129	175400	38990095	2090	2090	2090	2090	0
216	20231129	175300	38990095	2090	2090	2090	2090	0
217	20231129	175200	38990095	2090	2090	2090	2090	0
218	20231129	175100	38990095	2090	2090	2090	2090	0
219	20231129	175000	38990095	2090	2090	2090	2090	0
220	20231129	174900	38990095	2090	2090	2090	2090	0
221	20231129	174800	38990095	2090	2090	2090	2090	0
222	20231129	174700	38990095	2090	2090	2090	2090	0
223	20231129	174600	38990095	2090	2090	2090	2090	0
224	20231129	174500	38990095	2090	2090	2090	2090	0
225	20231129	174400	38990095	2090	2090	2090	2090	0
226	20231129	174300	38990095	2090	2090	2090	2090	0
227	20231129	174200	38990095	2090	2090	2090	2090	0
228	20231129	174100	38990095	2090	2090	2090	2090	0
229	20231129	174000	38990095	2090	2090	2090	2090	0
230	20231129	173900	38990095	2090	2090	2090	2090	0
231	20231129	173800	38990095	2090	2090	2090	2090	0
232	20231129	173700	38990095	2090	2090	2090	2090	0
233	20231129	173600	38990095	2090	2090	2090	2090	0
234	20231129	173500	38990095	2090	2090	2090	2090	0
235	20231129	173400	38990095	2090	2090	2090	2090	0
236	20231129	173300	38990095	2090	2090	2090	2090	0
237	20231129	173200	38990095	2090	2090	2090	2090	0
238	20231129	173100	38990095	2090	2090	2090	2090	0
239	20231129	173000	38990095	2090	2090	2090	2090	0
240	20231129	172900	38990095	2090	2090	2090	2090	0
241	20231129	172800	38990095	2090	2090	2090	2090	0
242	20231129	172700	38990095	2090	2090	2090	2090	4
243	20231129	172600	38990095	2090	2090	2090	2090	0
244	20231129	172500	38990095	2090	2090	2090	2090	0
245	20231129	172400	38990095	2090	2090	2090	2090	0
246	20231129	172300	38990095	2090	2090	2090	2090	0
247	20231129	172200	38990095	2090	2090	2090	2090	0
248	20231129	172100	38990095	2090	2090	2090	2090	0
249	20231129	172000	38990095	2090	2090	2090	2090	0
250	20231129	171900	38990095	2090	2090	2090	2090	0
251	20231129	171800	38990095	2090	2090	2090	2090	0
252	20231129	171700	38990095	2090	2090	2090	2090	0
253	20231129	171600	38990095	2090	2090	2090	2090	0
254	20231129	171500	38990095	2090	2090	2090	2090	0
255	20231129	171400	38990095	2090	2090	2090	2090	0
256	20231129	171300	38990095	2090	2090	2090	2090	0
257	20231129	171200	38990095	2090	2090	2090	2090	0
258	20231129	171100	38990095	2090	2090	2090	2090	0
259	20231129	171000	38990095	2090	2090	2090	2090	0
260	20231129	170900	38990095	2090	2090	2090	2090	0
261	20231129	170800	38990095	2090	2090	2090	2090	0
262	20231129	170700	38990095	2090	2090	2090	2090	0
263	20231129	170600	38990095	2090	2090	2090	2090	0
264	20231129	170500	38990095	2090	2090	2090	2090	0
265	20231129	170400	38990095	2090	2090	2090	2090	0
266	20231129	170300	38990095	2090	2090	2090	2090	0
267	20231129	170200	38990095	2090	2090	2090	2090	0
268	20231129	170100	38990095	2090	2090	2090	2090	0
269	20231129	170000	38990095	2090	2090	2090	2090	0
270	20231129	165900	38990095	2090	2090	2090	2090	0
271	20231129	165800	38990095	2090	2090	2090	2090	0
272	20231129	165700	38990095	2090	2090	2090	2090	4
273	20231129	165600	38990095	2090	2090	2090	2090	0
274	20231129	165500	38990095	2090	2090	2090	2090	0
275	20231129	165400	38990095	2090	2090	2090	2090	0
276	20231129	165300	38990095	2090	2090	2090	2090	0
277	20231129	165200	38990095	2090	2090	2090	2090	0
278	20231129	165100	38990095	2090	2090	2090	2090	0
279	20231129	165000	38990095	2090	2090	2090	2090	0
280	20231129	164900	38990095	2090	2090	2090	2090	0
281	20231129	164800	38990095	2090	2090	2090	2090	0
282	20231129	164700	38990095	2090	2090	2090	2090	0
283	20231129	164600	38990095	2090	2090	2090	2090	0
284	20231129	164500	38990095	2090	2090	2090	2090	0
285	20231129	164400	38990095	2090	2090	2090	2090	0
286	20231129	164300	38990095	2090	2090	2090	2090	0
287	20231129	164200	38990095	2090	2090	2090	2090	0
288	20231129	164100	38990095	2090	2090	2090	2090	0
289	20231129	164000	38990095	2090	2090	2090	2090	0
290	20231129	163900	38990095	2090	2090	2090	2090	0
291	20231129	163800	38990095	2090	2090	2090	2090	0
292	20231129	163700	38990095	2090	2090	2090	2090	0
293	20231129	163600	38990095	2090	2090	2090	2090	0
294	20231129	163500	38990095	2090	2090	2090	2090	0
295	20231129	163400	38990095	2090	2090	2090	2090	0
296	20231129	163300	38990095	2090	2090	2090	2090	0
297	20231129	163200	38990095	2090	2090	2090	2090	0
298	20231129	163100	38990095	2090	2090	2090	2090	0
299	20231129	163000	38990095	2090	2090	2090	2090	0
300	20231129	162900	38990095	2090	2090	2090	2090	0
301	20231129	162800	38990095	2090	2090	2090	2090	0
302	20231129	162700	38990095	2090	2090	2090	2090	4
303	20231129	162600	38990095	2090	2090	2090	2090	0
304	20231129	162500	38990095	2090	2090	2090	2090	0
305	20231129	162400	38990095	2090	2090	2090	2090	0
306	20231129	162300	38990095	2090	2090	2090	2090	0
307	20231129	162200	38990095	2090	2090	2090	2090	0
308	20231129	162100	38990095	2090	2090	2090	2090	0
309	20231129	162000	38990095	2090	2090	2090	2090	0
310	20231129	161900	38990095	2090	2090	2090	2090	0
311	20231129	161800	38990095	2090	2090	2090	2090	0
312	20231129	161700	38990095	2090	2090	2090	2090	0
313	20231129	161600	38990095	2090	2090	2090	2090	0
314	20231129	161500	38990095	2090	2090	2090	2090	0
315	20231129	161400	38990095	2090	2090	2090	2090	0
316	20231129	161300	38990095	2090	2090	2090	2090	0
317	20231129	161200	38990095	2090	2090	2090	2090	0
318	20231129	161100	38990095	2090	2090	2090	2090	0
319	20231129	161000	38990095	2090	2090	2090	2090	0
320	20231129	160900	38990095	2090	2090	2090	2090	0
321	20231129	160800	38990095	2090	2090	2090	2090	0
322	20231129	160700	38990095	2090	2090	2090	2090	0
323	20231129	160600	38990095	2090	2090	2090	2090	0
324	20231129	160500	38990095	2090	2090	2090	2090	0
325	20231129	160400	38990095	2090	2090	2090	2090	0
326	20231129	160300	38990095	2090	2090	2090	2090	0
327	20231129	160200	38990095	2090	2090	2090	2090	0
328	20231129	160100	38990095	2090	2090	2090	2090	0
329	20231129	160000	38990095	2090	2090	2090	2090	0
330	20231129	155900	38990095	2090	2090	2090	2090	0
331	20231129	155800	38990095	2090	2090	2090	2090	0
332	20231129	155700	38990095	2090	2090	2090	2090	4
333	20231129	155600	38990095	2090	2090	2090	2090	0
334	20231129	155500	38990095	2090	2090	2090	2090	0
335	20231129	155400	38990095	2090	2090	2090	2090	0
336	20231129	155300	38990095	2090	2090	2090	2090	0
337	20231129	155200	38990095	2090	2090	2090	2090	0
338	20231129	155100	38990095	2090	2090	2090	2090	0
339	20231129	155000	38990095	2090	2090	2090	2090	0
340	20231129	154900	38990095	2090	2090	2090	2090	0
341	20231129	154800	38990095	2090	2090	2090	2090	0
342	20231129	154700	38990095	2090	2090	2090	2090	0
343	20231129	154600	38990095	2090	2090	2090	2090	0
344	20231129	154500	38990095	2090	2090	2090	2090	0
345	20231129	154400	38990095	2090	2090	2090	2090	0
346	20231129	154300	38990095	2090	2090	2090	2090	0
347	20231129	154200	38990095	2090	2090	2090	2090	0
348	20231129	154100	38990095	2090	2090	2090	2090	0
349	20231129	154000	38990095	2090	2090	2090	2090	0
350	20231129	153900	38990095	2090	2090	2090	2090	0
351	20231129	153800	38990095	2090	2090	2090	2090	0
352	20231129	153700	38990095	2090	2090	2090	2090	0
353	20231129	153600	38990095	2090	2090	2090	2090	0
354	20231129	153500	38990095	2090	2090	2090	2090	0
355	20231129	153400	38990095	2090	2090	2090	2090	0
356	20231129	153300	38990095	2090	2090	2090	2090	0
357	20231129	153200	38990095	2090	2090	2090	2090	0
358	20231129	153100	38990095	2090	2090	2090	2090	0
359	20231129	153000	38990095	2090	2090	2090	2090	0
360	20231129	152900	38990095	2090	2090	2090	2090	0
361	20231129	152800	38990095	2090	2090	2090	2090	0
362	20231129	152700	38990095	2090	2090	2090	2090	0
363	20231129	152600	38990095	2090	2090	2090	2090	0
364	20231129	152500	38990095	2090	2090	2090	2090	0
365	20231129	152400	38990095	2090	2090	2090	2090	0
366	20231129	152300	38990095	2090	2090	2090	2090	0
367	20231129	152200	38990095	2090	2090	2090	2090	0
368	20231129	152100	38990095	2090	2090	2090	2090	0
369	20231129	152000	38990095	2090	2090	2090	2090	0
370	20231129	151900	38990095	2090	2090	2090	2090	0
371	20231129	151800	38990095	2090	2090	2090	2090	4
372	20231129	151700	38981735	2090	2090	2090	2090	0
373	20231129	151600	38981735	2090	2090	2090	2090	0
374	20231129	151500	38981735	2090	2090	2090	2090	0
375	20231129	151400	38981735	2090	2090	2090	2090	0
376	20231129	151300	38981735	2090	2090	2090	2090	0
377	20231129	151200	38981735	2090	2090	2090	2090	0
378	20231129	151100	38981735	2090	2090	2090	2090	0
379	20231129	151000	38981735	2090	2090	2090	2090	0
380	20231129	150900	38981735	2090	2090	2090	2090	0
381	20231129	150800	38981735	2090	2090	2090	2090	0
382	20231129	150700	38981735	2090	2090	2090	2090	0
383	20231129	150600	38981735	2090	2090	2090	2090	0
384	20231129	150500	38981735	2090	2090	2090	2090	0
385	20231129	150400	38981735	2090	2090	2090	2090	0
386	20231129	150300	38981735	2090	2090	2090	2090	0
387	20231129	150200	38981735	2090	2090	2090	2090	0
388	20231129	150100	38981735	2090	2090	2090	2090	0
389	20231129	150000	38981735	2090	2090	2090	2090	188
390	20231129	145900	38588815	2095	2095	2095	2095	0
391	20231129	145800	38588815	2095	2095	2095	2095	0
392	20231129	145700	38588815	2095	2095	2095	2095	1
393	20231129	145600	38586720	2090	2090	2090	2090	188
394	20231129	145500	38193800	2090	2090	2090	2090	0
395	20231129	145400	38193800	2090	2090	2090	2090	0
396	20231129	145300	38193800	2090	2090	2090	2090	187
397	20231129	145200	37802970	2090	2090	2090	2090	887
398	20231129	145100	35949140	2090	2090	2090	2090	0
399	20231129	145000	35949140	2090	2090	2090	2090	13
400	20231129	144900	35921970	2090	2095	2095	2090	753
401	20231129	144800	34346870	2090	2090	2090	2090	0
402	20231129	144700	34346870	2090	2090	2090	2090	0
403	20231129	144600	34346870	2090	2090	2090	2090	4657
404	20231129	144500	24613740	2090	2090	2090	2090	0
405	20231129	144400	24613740	2090	2090	2090	2090	0
406	20231129	144300	24613740	2090	2090	2090	2090	0
407	20231129	144200	24613740	2090	2090	2090	2090	0
408	20231129	144100	24613740	2090	2090	2090	2090	0
409	20231129	144000	24613740	2090	2090	2090	2090	0
410	20231129	143900	24613740	2090	2090	2090	2090	0
411	20231129	143800	24613740	2090	2090	2090	2090	0
412	20231129	143700	24613740	2090	2090	2090	2090	0
413	20231129	143600	24613740	2090	2090	2090	2090	0
414	20231129	143500	24613740	2090	2090	2090	2090	0
415	20231129	143400	24613740	2090	2090	2090	2090	0
416	20231129	143300	24613740	2090	2090	2090	2090	0
417	20231129	143200	24613740	2090	2090	2090	2090	0
418	20231129	143100	24613740	2090	2090	2090	2090	0
419	20231129	143000	24613740	2090	2090	2090	2090	0
420	20231129	142900	24613740	2090	2090	2090	2090	0
421	20231129	142800	24613740	2090	2090	2090	2090	0
422	20231129	142700	24613740	2090	2090	2090	2090	0
423	20231129	142600	24613740	2090	2090	2090	2090	0
424	20231129	142500	24613740	2090	2090	2090	2090	0
425	20231129	142400	24613740	2090	2090	2090	2090	0
426	20231129	142300	24613740	2090	2090	2090	2090	0
427	20231129	142200	24613740	2090	2090	2090	2090	0
428	20231129	142100	24613740	2090	2090	2090	2090	0
429	20231129	142000	24613740	2090	2090	2090	2090	0
430	20231129	141900	24613740	2090	2090	2090	2090	0
431	20231129	141800	24613740	2090	2090	2090	2090	0
432	20231129	141700	24613740	2090	2090	2090	2090	0
433	20231129	141600	24613740	2090	2090	2090	2090	0
434	20231129	141500	24613740	2090	2090	2090	2090	0
435	20231129	141400	24613740	2090	2090	2090	2090	0
436	20231129	141300	24613740	2090	2090	2090	2090	0
437	20231129	141200	24613740	2090	2090	2090	2090	0
438	20231129	141100	24613740	2090	2090	2090	2090	0
439	20231129	141000	24613740	2090	2090	2090	2090	0
440	20231129	140900	24613740	2090	2090	2090	2090	0
441	20231129	140800	24613740	2090	2090	2090	2090	0
442	20231129	140700	24613740	2090	2090	2090	2090	144
443	20231129	140600	24312780	2090	2090	2090	2090	0
444	20231129	140500	24312780	2090	2090	2090	2090	0
445	20231129	140400	24312780	2090	2090	2090	2090	0
446	20231129	140300	24312780	2090	2090	2090	2090	0
447	20231129	140200	24312780	2090	2090	2090	2090	0
448	20231129	140100	24312780	2090	2090	2090	2090	0
449	20231129	140000	24312780	2090	2090	2090	2090	0
450	20231129	135900	24312780	2090	2090	2090	2090	0
451	20231129	135800	24312780	2090	2090	2090	2090	0
452	20231129	135700	24312780	2090	2090	2090	2090	0
453	20231129	135600	24312780	2090	2090	2090	2090	0
454	20231129	135500	24312780	2090	2090	2090	2090	0
455	20231129	135400	24312780	2090	2090	2090	2090	0
456	20231129	135300	24312780	2090	2090	2090	2090	0
457	20231129	135200	24312780	2090	2090	2090	2090	0
458	20231129	135100	24312780	2090	2090	2090	2090	0
459	20231129	135000	24312780	2090	2090	2090	2090	0
460	20231129	134900	24312780	2090	2090	2090	2090	0
461	20231129	134800	24312780	2090	2090	2090	2090	0
462	20231129	134700	24312780	2090	2090	2090	2090	0
463	20231129	134600	24312780	2090	2090	2090	2090	0
464	20231129	134500	24312780	2090	2090	2090	2090	0
465	20231129	134400	24312780	2090	2090	2090	2090	0
466	20231129	134300	24312780	2090	2090	2090	2090	0
467	20231129	134200	24312780	2090	2090	2090	2090	0
468	20231129	134100	24312780	2090	2090	2090	2090	0
469	20231129	134000	24312780	2090	2090	2090	2090	0
470	20231129	133900	24312780	2090	2090	2090	2090	0
471	20231129	133800	24312780	2090	2090	2090	2090	0
472	20231129	133700	24312780	2090	2090	2090	2090	0
473	20231129	133600	24312780	2090	2090	2090	2090	0
474	20231129	133500	24312780	2090	2090	2090	2090	0
475	20231129	133400	24312780	2090	2090	2090	2090	0
476	20231129	133300	24312780	2090	2090	2090	2090	0
477	20231129	133200	24312780	2090	2090	2090	2090	0
478	20231129	133100	24312780	2090	2090	2090	2090	0
479	20231129	133000	24312780	2090	2090	2090	2090	0
480	20231129	132900	24312780	2090	2090	2090	2090	0
481	20231129	132800	24312780	2090	2090	2090	2090	0
482	20231129	132700	24312780	2090	2090	2090	2090	0
483	20231129	132600	24312780	2090	2090	2090	2090	0
484	20231129	132500	24312780	2090	2090	2090	2090	0
485	20231129	132400	24312780	2090	2090	2090	2090	0
486	20231129	132300	24312780	2090	2090	2090	2090	0
487	20231129	132200	24312780	2090	2090	2090	2090	0
488	20231129	132100	24312780	2090	2090	2090	2090	0
489	20231129	132000	24312780	2090	2090	2090	2090	0
490	20231129	131900	24312780	2090	2090	2090	2090	0
491	20231129	131800	24312780	2090	2090	2090	2090	0
492	20231129	131700	24312780	2090	2090	2090	2090	0
493	20231129	131600	24312780	2090	2090	2090	2090	0
494	20231129	131500	24312780	2090	2090	2090	2090	0
495	20231129	131400	24312780	2090	2090	2090	2090	0
496	20231129	131300	24312780	2090	2090	2090	2090	0
497	20231129	131200	24312780	2090	2090	2090	2090	0
498	20231129	131100	24312780	2090	2090	2090	2090	0
499	20231129	131000	24312780	2090	2090	2090	2090	0
500	20231129	130900	24312780	2090	2090	2090	2090	0
501	20231129	130800	24312780	2090	2090	2090	2090	0
502	20231129	130700	24312780	2090	2090	2090	2090	0
503	20231129	130600	24312780	2090	2090	2090	2090	0
504	20231129	130500	24312780	2090	2090	2090	2090	0
505	20231129	130400	24312780	2090	2090	2090	2090	0
506	20231129	130300	24312780	2090	2090	2090	2090	0
507	20231129	130200	24312780	2090	2090	2090	2090	0
508	20231129	130100	24312780	2090	2090	2090	2090	0
509	20231129	130000	24312780	2090	2090	2090	2090	0
510	20231129	125900	24312780	2090	2090	2090	2090	0
511	20231129	125800	24312780	2090	2090	2090	2090	0
512	20231129	125700	24312780	2090	2090	2090	2090	0
513	20231129	125600	24312780	2090	2090	2090	2090	0
514	20231129	125500	24312780	2090	2090	2090	2090	0
515	20231129	125400	24312780	2090	2090	2090	2090	0
516	20231129	125300	24312780	2090	2090	2090	2090	0
517	20231129	125200	24312780	2090	2090	2090	2090	0
518	20231129	125100	24312780	2090	2090	2090	2090	0
519	20231129	125000	24312780	2090	2090	2090	2090	0
520	20231129	124900	24312780	2090	2090	2090	2090	0
521	20231129	124800	24312780	2090	2090	2090	2090	0
522	20231129	124700	24312780	2090	2090	2090	2090	0
523	20231129	124600	24312780	2090	2090	2090	2090	0
524	20231129	124500	24312780	2090	2090	2090	2090	0
525	20231129	124400	24312780	2090	2090	2090	2090	0
526	20231129	124300	24312780	2090	2090	2090	2090	0
527	20231129	124200	24312780	2090	2090	2090	2090	0
528	20231129	124100	24312780	2090	2090	2090	2090	0
529	20231129	124000	24312780	2090	2090	2090	2090	0
530	20231129	123900	24312780	2090	2090	2090	2090	0
531	20231129	123800	24312780	2090	2090	2090	2090	0
532	20231129	123700	24312780	2090	2090	2090	2090	0
533	20231129	123600	24312780	2090	2090	2090	2090	0
534	20231129	123500	24312780	2090	2090	2090	2090	0
535	20231129	123400	24312780	2090	2090	2090	2090	0
536	20231129	123300	24312780	2090	2090	2090	2090	0
537	20231129	123200	24312780	2090	2090	2090	2090	0
538	20231129	123100	24312780	2090	2090	2090	2090	2000
539	20231129	123000	20132780	2085	2085	2085	2085	0
540	20231129	122900	20132780	2085	2085	2085	2085	0
541	20231129	122800	20132780	2085	2085	2085	2085	0
542	20231129	122700	20132780	2085	2085	2085	2085	0
543	20231129	122600	20132780	2085	2085	2085	2085	0
544	20231129	122500	20132780	2085	2085	2085	2085	0
545	20231129	122400	20132780	2085	2085	2085	2085	0
546	20231129	122300	20132780	2085	2085	2085	2085	0
547	20231129	122200	20132780	2085	2085	2085	2085	0
548	20231129	122100	20132780	2085	2085	2085	2085	0
549	20231129	122000	20132780	2085	2085	2085	2085	0
550	20231129	121900	20132780	2085	2085	2085	2085	0
551	20231129	121800	20132780	2085	2085	2085	2085	0
552	20231129	121700	20132780	2085	2085	2085	2085	0
553	20231129	121600	20132780	2085	2085	2085	2085	0
554	20231129	121500	20132780	2085	2085	2085	2085	0
555	20231129	121400	20132780	2085	2085	2085	2085	0
556	20231129	121300	20132780	2085	2085	2085	2085	0
557	20231129	121200	20132780	2085	2085	2085	2085	0
558	20231129	121100	20132780	2085	2085	2085	2085	0
559	20231129	121000	20132780	2085	2085	2085	2085	0
560	20231129	120900	20132780	2085	2085	2085	2085	0
561	20231129	120800	20132780	2085	2085	2085	2085	0
562	20231129	120700	20132780	2085	2085	2085	2085	0
563	20231129	120600	20132780	2085	2085	2085	2085	0
564	20231129	120500	20132780	2085	2085	2085	2085	0
565	20231129	120400	20132780	2085	2085	2085	2085	0
566	20231129	120300	20132780	2085	2085	2085	2085	0
567	20231129	120200	20132780	2085	2085	2085	2085	0
568	20231129	120100	20132780	2085	2085	2085	2085	0
569	20231129	120000	20132780	2085	2085	2085	2085	0
570	20231129	115900	20132780	2085	2085	2085	2085	0
571	20231129	115800	20132780	2085	2085	2085	2085	0
572	20231129	115700	20132780	2085	2085	2085	2085	0
573	20231129	115600	20132780	2085	2085	2085	2085	0
574	20231129	115500	20132780	2085	2085	2085	2085	0
575	20231129	115400	20132780	2085	2085	2085	2085	0
576	20231129	115300	20132780	2085	2085	2085	2085	0
577	20231129	115200	20132780	2085	2085	2085	2085	0
578	20231129	115100	20132780	2085	2085	2085	2085	0
579	20231129	115000	20132780	2085	2085	2085	2085	38
580	20231129	114900	20053550	2090	2090	2090	2090	0
581	20231129	114800	20053550	2090	2090	2090	2090	0
582	20231129	114700	20053550	2090	2090	2090	2090	0
583	20231129	114600	20053550	2090	2090	2090	2090	0
584	20231129	114500	20053550	2090	2090	2090	2090	0
585	20231129	114400	20053550	2090	2090	2090	2090	0
586	20231129	114300	20053550	2090	2090	2090	2090	3001
587	20231129	114200	13781460	2090	2090	2090	2090	0
588	20231129	114100	13781460	2090	2090	2090	2090	0
589	20231129	114000	13781460	2090	2090	2090	2090	0
590	20231129	113900	13781460	2090	2090	2090	2090	0
591	20231129	113800	13781460	2090	2090	2090	2090	0
592	20231129	113700	13781460	2090	2090	2090	2090	0
593	20231129	113600	13781460	2090	2090	2090	2090	0
594	20231129	113500	13781460	2090	2090	2090	2090	0
595	20231129	113400	13781460	2090	2090	2090	2090	0
596	20231129	113300	13781460	2090	2090	2090	2090	0
597	20231129	113200	13781460	2090	2090	2090	2090	0
598	20231129	113100	13781460	2090	2090	2090	2090	0
599	20231129	113000	13781460	2090	2090	2090	2090	0
600	20231129	112900	13781460	2090	2090	2090	2090	0
601	20231129	112800	13781460	2090	2090	2090	2090	0
602	20231129	112700	13781460	2090	2090	2090	2090	0
603	20231129	112600	13781460	2090	2090	2090	2090	0
604	20231129	112500	13781460	2090	2090	2090	2090	0
605	20231129	112400	13781460	2090	2090	2090	2090	0
606	20231129	112300	13781460	2090	2090	2090	2090	0
607	20231129	112200	13781460	2090	2090	2090	2090	0
608	20231129	112100	13781460	2090	2090	2090	2090	0
609	20231129	112000	13781460	2090	2090	2090	2090	0
610	20231129	111900	13781460	2090	2090	2090	2090	0
611	20231129	111800	13781460	2090	2090	2090	2090	0
612	20231129	111700	13781460	2090	2090	2090	2090	0
613	20231129	111600	13781460	2090	2090	2090	2090	0
614	20231129	111500	13781460	2090	2090	2090	2090	0
615	20231129	111400	13781460	2090	2090	2090	2090	0
616	20231129	111300	13781460	2090	2090	2090	2090	0
617	20231129	111200	13781460	2090	2090	2090	2090	0
618	20231129	111100	13781460	2090	2090	2090	2090	0
619	20231129	111000	13781460	2090	2090	2090	2090	0
620	20231129	110900	13781460	2090	2090	2090	2090	0
621	20231129	110800	13781460	2090	2090	2090	2090	0
622	20231129	110700	13781460	2090	2090	2090	2090	0
623	20231129	110600	13781460	2090	2090	2090	2090	0
624	20231129	110500	13781460	2090	2090	2090	2090	0
625	20231129	110400	13781460	2090	2090	2090	2090	0
626	20231129	110300	13781460	2090	2090	2090	2090	0
627	20231129	110200	13781460	2090	2090	2090	2090	0
628	20231129	110100	13781460	2090	2090	2090	2090	0
629	20231129	110000	13781460	2090	2090	2090	2090	0
630	20231129	105900	13781460	2090	2090	2090	2090	0
631	20231129	105800	13781460	2090	2090	2090	2090	0
632	20231129	105700	13781460	2090	2090	2090	2090	0
633	20231129	105600	13781460	2090	2090	2090	2090	0
634	20231129	105500	13781460	2090	2090	2090	2090	0
635	20231129	105400	13781460	2090	2090	2090	2090	0
636	20231129	105300	13781460	2090	2090	2090	2090	0
637	20231129	105200	13781460	2090	2090	2090	2090	0
638	20231129	105100	13781460	2090	2090	2090	2090	0
639	20231129	105000	13781460	2090	2090	2090	2090	0
640	20231129	104900	13781460	2090	2090	2090	2090	0
641	20231129	104800	13781460	2090	2090	2090	2090	701
642	20231129	104700	12316370	2090	2090	2090	2090	2000
643	20231129	104600	8136370	2090	2090	2090	2090	0
644	20231129	104500	8136370	2090	2090	2090	2090	0
645	20231129	104400	8136370	2090	2090	2090	2090	0
646	20231129	104300	8136370	2090	2090	2090	2090	0
647	20231129	104200	8136370	2090	2090	2090	2090	0
648	20231129	104100	8136370	2090	2090	2090	2090	0
649	20231129	104000	8136370	2090	2090	2090	2090	0
650	20231129	103900	8136370	2090	2090	2090	2090	0
651	20231129	103800	8136370	2090	2090	2090	2090	0
652	20231129	103700	8136370	2090	2090	2090	2090	0
653	20231129	103600	8136370	2090	2090	2090	2090	0
654	20231129	103500	8136370	2090	2090	2090	2090	0
655	20231129	103400	8136370	2090	2090	2090	2090	0
656	20231129	103300	8136370	2090	2090	2090	2090	0
657	20231129	103200	8136370	2090	2090	2090	2090	0
658	20231129	103100	8136370	2090	2090	2090	2090	0
659	20231129	103000	8136370	2090	2090	2090	2090	0
660	20231129	102900	8136370	2090	2090	2090	2090	0
661	20231129	102800	8136370	2090	2090	2090	2090	0
662	20231129	102700	8136370	2090	2090	2090	2090	0
663	20231129	102600	8136370	2090	2090	2090	2090	0
664	20231129	102500	8136370	2090	2090	2090	2090	0
665	20231129	102400	8136370	2090	2090	2090	2090	0
666	20231129	102300	8136370	2090	2090	2090	2090	0
667	20231129	102200	8136370	2090	2090	2090	2090	0
668	20231129	102100	8136370	2090	2090	2090	2090	0
669	20231129	102000	8136370	2090	2090	2090	2090	0
670	20231129	101900	8136370	2090	2090	2090	2090	0
671	20231129	101800	8136370	2090	2090	2090	2090	0
672	20231129	101700	8136370	2090	2090	2090	2090	0
673	20231129	101600	8136370	2090	2090	2090	2090	0
674	20231129	101500	8136370	2090	2090	2090	2090	0
675	20231129	101400	8136370	2090	2090	2090	2090	0
676	20231129	101300	8136370	2090	2090	2090	2090	0
677	20231129	101200	8136370	2090	2090	2090	2090	0
678	20231129	101100	8136370	2090	2090	2090	2090	0
679	20231129	101000	8136370	2090	2090	2090	2090	0
680	20231129	100900	8136370	2090	2090	2090	2090	0
681	20231129	100800	8136370	2090	2090	2090	2090	0
682	20231129	100700	8136370	2090	2090	2090	2090	0
683	20231129	100600	8136370	2090	2090	2090	2090	0
684	20231129	100500	8136370	2090	2090	2090	2090	0
685	20231129	100400	8136370	2090	2090	2090	2090	0
686	20231129	100300	8136370	2090	2090	2090	2090	0
687	20231129	100200	8136370	2090	2090	2090	2090	0
688	20231129	100100	8136370	2090	2090	2090	2090	0
689	20231129	100000	8136370	2090	2090	2090	2090	0
690	20231129	095900	8136370	2090	2090	2090	2090	0
691	20231129	095800	8136370	2090	2090	2090	2090	0
692	20231129	095700	8136370	2090	2090	2090	2090	0
693	20231129	095600	8136370	2090	2090	2090	2090	0
694	20231129	095500	8136370	2090	2090	2090	2090	0
695	20231129	095400	8136370	2090	2090	2090	2090	0
696	20231129	095300	8136370	2090	2090	2090	2090	0
697	20231129	095200	8136370	2090	2090	2090	2090	0
698	20231129	095100	8136370	2090	2090	2090	2090	0
699	20231129	095000	8136370	2090	2090	2090	2090	0
700	20231129	094900	8136370	2090	2090	2090	2090	0
701	20231129	094800	8136370	2090	2090	2090	2090	0
702	20231129	094700	8136370	2090	2090	2090	2090	0
703	20231129	094600	8136370	2090	2090	2090	2090	0
704	20231129	094500	8136370	2090	2090	2090	2090	0
705	20231129	094400	8136370	2090	2090	2090	2090	3884
706	20231129	094300	18810	2090	2090	2090	2090	0
707	20231129	094200	18810	2090	2090	2090	2090	0
708	20231129	094100	18810	2090	2090	2090	2090	0
709	20231129	094000	18810	2090	2090	2090	2090	0
710	20231129	093900	18810	2090	2090	2090	2090	0
711	20231129	093800	18810	2090	2090	2090	2090	5
712	20231129	093700	8360	2090	2090	2090	2090	0
713	20231129	093600	8360	2090	2090	2090	2090	0
714	20231129	093500	8360	2090	2090	2090	2090	0
715	20231129	093400	8360	2090	2090	2090	2090	0
716	20231129	093300	8360	2090	2090	2090	2090	0
717	20231129	093200	8360	2090	2090	2090	2090	0
718	20231129	093100	8360	2090	2090	2090	2090	4
719	20231129	093000	0	2090	2090	2090	2090	0
720	20231129	092900	0	2090	2090	2090	2090	0
721	20231129	092800	0	2090	2090	2090	2090	0
722	20231129	092700	0	2090	2090	2090	2090	0
723	20231129	092600	0	2090	2090	2090	2090	0
724	20231129	092500	0	2090	2090	2090	2090	0
725	20231129	092400	0	2090	2090	2090	2090	0
726	20231129	092300	0	2090	2090	2090	2090	0
727	20231129	092200	0	2090	2090	2090	2090	0
728	20231129	092100	0	2090	2090	2090	2090	0
729	20231129	092000	0	2090	2090	2090	2090	0
730	20231129	091900	0	2090	2090	2090	2090	0
731	20231129	091800	0	2090	2090	2090	2090	0
732	20231129	091700	0	2090	2090	2090	2090	0
733	20231129	091600	0	2090	2090	2090	2090	0
734	20231129	091500	0	2090	2090	2090	2090	0
735	20231129	091400	0	2090	2090	2090	2090	0
736	20231129	091300	0	2090	2090	2090	2090	0
737	20231129	091200	0	2090	2090	2090	2090	0
738	20231129	091100	0	2090	2090	2090	2090	0
739	20231129	091000	0	2090	2090	2090	2090	0
740	20231129	090900	0	2090	2090	2090	2090	0
741	20231129	090800	0	2090	2090	2090	2090	0
742	20231129	090700	0	2090	2090	2090	2090	0
743	20231129	090600	0	2090	2090	2090	2090	0
744	20231129	090500	0	2090	2090	2090	2090	0
745	20231129	090400	0	2090	2090	2090	2090	0
746	20231129	090300	0	2090	2090	2090	2090	0
747	20231129	090200	0	2090	2090	2090	2090	0
748	20231129	090100	0	2090	2090	2090	2090	0
749	20231129	090000	0	2090	2090	2090	2090	0