KissMeData/094800/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	195900	47118865	4065	4065	4065	4065	904
3	20231130	195800	47118865	4065	4065	4065	4065	0
4	20231130	195700	47118865	4065	4065	4065	4065	0
5	20231130	195600	47118865	4065	4065	4065	4065	0
6	20231130	195500	47118865	4065	4065	4065	4065	0
7	20231130	195400	47118865	4065	4065	4065	4065	0
8	20231130	195300	47118865	4065	4065	4065	4065	0
9	20231130	195200	47118865	4065	4065	4065	4065	0
10	20231130	195100	47118865	4065	4065	4065	4065	0
11	20231130	195000	47118865	4065	4065	4065	4065	0
12	20231130	194900	47118865	4065	4065	4065	4065	0
13	20231130	194800	47118865	4065	4065	4065	4065	0
14	20231130	194700	47118865	4065	4065	4065	4065	0
15	20231130	194600	47118865	4065	4065	4065	4065	0
16	20231130	194500	47118865	4065	4065	4065	4065	0
17	20231130	194400	47118865	4065	4065	4065	4065	0
18	20231130	194300	47118865	4065	4065	4065	4065	0
19	20231130	194200	47118865	4065	4065	4065	4065	0
20	20231130	194100	47118865	4065	4065	4065	4065	0
21	20231130	194000	47118865	4065	4065	4065	4065	0
22	20231130	193900	47118865	4065	4065	4065	4065	0
23	20231130	193800	47118865	4065	4065	4065	4065	0
24	20231130	193700	47118865	4065	4065	4065	4065	0
25	20231130	193600	47118865	4065	4065	4065	4065	0
26	20231130	193500	47118865	4065	4065	4065	4065	0
27	20231130	193400	47118865	4065	4065	4065	4065	0
28	20231130	193300	47118865	4065	4065	4065	4065	0
29	20231130	193200	47118865	4065	4065	4065	4065	0
30	20231130	193100	47118865	4065	4065	4065	4065	0
31	20231130	193000	47118865	4065	4065	4065	4065	0
32	20231130	192900	47118865	4065	4065	4065	4065	904
33	20231130	192800	47118865	4065	4065	4065	4065	0
34	20231130	192700	47118865	4065	4065	4065	4065	0
35	20231130	192600	47118865	4065	4065	4065	4065	0
36	20231130	192500	47118865	4065	4065	4065	4065	0
37	20231130	192400	47118865	4065	4065	4065	4065	0
38	20231130	192300	47118865	4065	4065	4065	4065	0
39	20231130	192200	47118865	4065	4065	4065	4065	0
40	20231130	192100	47118865	4065	4065	4065	4065	0
41	20231130	192000	47118865	4065	4065	4065	4065	0
42	20231130	191900	47118865	4065	4065	4065	4065	0
43	20231130	191800	47118865	4065	4065	4065	4065	0
44	20231130	191700	47118865	4065	4065	4065	4065	0
45	20231130	191600	47118865	4065	4065	4065	4065	0
46	20231130	191500	47118865	4065	4065	4065	4065	0
47	20231130	191400	47118865	4065	4065	4065	4065	0
48	20231130	191300	47118865	4065	4065	4065	4065	0
49	20231130	191200	47118865	4065	4065	4065	4065	0
50	20231130	191100	47118865	4065	4065	4065	4065	0
51	20231130	191000	47118865	4065	4065	4065	4065	0
52	20231130	190900	47118865	4065	4065	4065	4065	0
53	20231130	190800	47118865	4065	4065	4065	4065	0
54	20231130	190700	47118865	4065	4065	4065	4065	0
55	20231130	190600	47118865	4065	4065	4065	4065	0
56	20231130	190500	47118865	4065	4065	4065	4065	0
57	20231130	190400	47118865	4065	4065	4065	4065	0
58	20231130	190300	47118865	4065	4065	4065	4065	0
59	20231130	190200	47118865	4065	4065	4065	4065	0
60	20231130	190100	47118865	4065	4065	4065	4065	0
61	20231130	190000	47118865	4065	4065	4065	4065	0
62	20231130	185900	47118865	4065	4065	4065	4065	904
63	20231130	185800	47118865	4065	4065	4065	4065	0
64	20231130	185700	47118865	4065	4065	4065	4065	0
65	20231130	185600	47118865	4065	4065	4065	4065	0
66	20231130	185500	47118865	4065	4065	4065	4065	0
67	20231130	185400	47118865	4065	4065	4065	4065	0
68	20231130	185300	47118865	4065	4065	4065	4065	0
69	20231130	185200	47118865	4065	4065	4065	4065	0
70	20231130	185100	47118865	4065	4065	4065	4065	0
71	20231130	185000	47118865	4065	4065	4065	4065	0
72	20231130	184900	47118865	4065	4065	4065	4065	0
73	20231130	184800	47118865	4065	4065	4065	4065	0
74	20231130	184700	47118865	4065	4065	4065	4065	0
75	20231130	184600	47118865	4065	4065	4065	4065	0
76	20231130	184500	47118865	4065	4065	4065	4065	0
77	20231130	184400	47118865	4065	4065	4065	4065	0
78	20231130	184300	47118865	4065	4065	4065	4065	0
79	20231130	184200	47118865	4065	4065	4065	4065	0
80	20231130	184100	47118865	4065	4065	4065	4065	0
81	20231130	184000	47118865	4065	4065	4065	4065	0
82	20231130	183900	47118865	4065	4065	4065	4065	0
83	20231130	183800	47118865	4065	4065	4065	4065	0
84	20231130	183700	47118865	4065	4065	4065	4065	0
85	20231130	183600	47118865	4065	4065	4065	4065	0
86	20231130	183500	47118865	4065	4065	4065	4065	0
87	20231130	183400	47118865	4065	4065	4065	4065	0
88	20231130	183300	47118865	4065	4065	4065	4065	0
89	20231130	183200	47118865	4065	4065	4065	4065	0
90	20231130	183100	47118865	4065	4065	4065	4065	0
91	20231130	183000	47118865	4065	4065	4065	4065	0
92	20231130	182900	47118865	4065	4065	4065	4065	904
93	20231130	182800	47118865	4065	4065	4065	4065	0
94	20231130	182700	47118865	4065	4065	4065	4065	0
95	20231130	182600	47118865	4065	4065	4065	4065	0
96	20231130	182500	47118865	4065	4065	4065	4065	0
97	20231130	182400	47118865	4065	4065	4065	4065	0
98	20231130	182300	47118865	4065	4065	4065	4065	0
99	20231130	182200	47118865	4065	4065	4065	4065	0
100	20231130	182100	47118865	4065	4065	4065	4065	0
101	20231130	182000	47118865	4065	4065	4065	4065	0
102	20231130	181900	47118865	4065	4065	4065	4065	0
103	20231130	181800	47118865	4065	4065	4065	4065	0
104	20231130	181700	47118865	4065	4065	4065	4065	0
105	20231130	181600	47118865	4065	4065	4065	4065	0
106	20231130	181500	47118865	4065	4065	4065	4065	0
107	20231130	181400	47118865	4065	4065	4065	4065	0
108	20231130	181300	47118865	4065	4065	4065	4065	0
109	20231130	181200	47118865	4065	4065	4065	4065	0
110	20231130	181100	47118865	4065	4065	4065	4065	0
111	20231130	181000	47118865	4065	4065	4065	4065	0
112	20231130	180900	47118865	4065	4065	4065	4065	0
113	20231130	180800	47118865	4065	4065	4065	4065	0
114	20231130	180700	47118865	4065	4065	4065	4065	0
115	20231130	180600	47118865	4065	4065	4065	4065	0
116	20231130	180500	47118865	4065	4065	4065	4065	0
117	20231130	180400	47118865	4065	4065	4065	4065	0
118	20231130	180300	47118865	4065	4065	4065	4065	0
119	20231130	180200	47118865	4065	4065	4065	4065	0
120	20231130	180100	47118865	4065	4065	4065	4065	0
121	20231130	180000	47118865	4065	4065	4065	4065	0
122	20231130	175900	47118865	4065	4065	4065	4065	904
123	20231130	175800	47118865	4065	4065	4065	4065	0
124	20231130	175700	47118865	4065	4065	4065	4065	0
125	20231130	175600	47118865	4065	4065	4065	4065	0
126	20231130	175500	47118865	4065	4065	4065	4065	0
127	20231130	175400	47118865	4065	4065	4065	4065	0
128	20231130	175300	47118865	4065	4065	4065	4065	0
129	20231130	175200	47118865	4065	4065	4065	4065	0
130	20231130	175100	47118865	4065	4065	4065	4065	0
131	20231130	175000	47118865	4065	4065	4065	4065	0
132	20231130	174900	47118865	4065	4065	4065	4065	0
133	20231130	174800	47118865	4065	4065	4065	4065	0
134	20231130	174700	47118865	4065	4065	4065	4065	0
135	20231130	174600	47118865	4065	4065	4065	4065	0
136	20231130	174500	47118865	4065	4065	4065	4065	0
137	20231130	174400	47118865	4065	4065	4065	4065	0
138	20231130	174300	47118865	4065	4065	4065	4065	0
139	20231130	174200	47118865	4065	4065	4065	4065	0
140	20231130	174100	47118865	4065	4065	4065	4065	0
141	20231130	174000	47118865	4065	4065	4065	4065	0
142	20231130	173900	47118865	4065	4065	4065	4065	0
143	20231130	173800	47118865	4065	4065	4065	4065	0
144	20231130	173700	47118865	4065	4065	4065	4065	0
145	20231130	173600	47118865	4065	4065	4065	4065	0
146	20231130	173500	47118865	4065	4065	4065	4065	0
147	20231130	173400	47118865	4065	4065	4065	4065	0
148	20231130	173300	47118865	4065	4065	4065	4065	0
149	20231130	173200	47118865	4065	4065	4065	4065	0
150	20231130	173100	47118865	4065	4065	4065	4065	0
151	20231130	173000	47118865	4065	4065	4065	4065	0
152	20231130	172900	47118865	4065	4065	4065	4065	904
153	20231130	172800	47118865	4065	4065	4065	4065	0
154	20231130	172700	47118865	4065	4065	4065	4065	0
155	20231130	172600	47118865	4065	4065	4065	4065	0
156	20231130	172500	47118865	4065	4065	4065	4065	0
157	20231130	172400	47118865	4065	4065	4065	4065	0
158	20231130	172300	47118865	4065	4065	4065	4065	0
159	20231130	172200	47118865	4065	4065	4065	4065	0
160	20231130	172100	47118865	4065	4065	4065	4065	0
161	20231130	172000	47118865	4065	4065	4065	4065	0
162	20231130	171900	47118865	4065	4065	4065	4065	0
163	20231130	171800	47118865	4065	4065	4065	4065	0
164	20231130	171700	47118865	4065	4065	4065	4065	0
165	20231130	171600	47118865	4065	4065	4065	4065	0
166	20231130	171500	47118865	4065	4065	4065	4065	0
167	20231130	171400	47118865	4065	4065	4065	4065	0
168	20231130	171300	47118865	4065	4065	4065	4065	0
169	20231130	171200	47118865	4065	4065	4065	4065	0
170	20231130	171100	47118865	4065	4065	4065	4065	0
171	20231130	171000	47118865	4065	4065	4065	4065	0
172	20231130	170900	47118865	4065	4065	4065	4065	0
173	20231130	170800	47118865	4065	4065	4065	4065	0
174	20231130	170700	47118865	4065	4065	4065	4065	0
175	20231130	170600	47118865	4065	4065	4065	4065	0
176	20231130	170500	47118865	4065	4065	4065	4065	0
177	20231130	170400	47118865	4065	4065	4065	4065	0
178	20231130	170300	47118865	4065	4065	4065	4065	0
179	20231130	170200	47118865	4065	4065	4065	4065	0
180	20231130	170100	47118865	4065	4065	4065	4065	0
181	20231130	170000	47118865	4065	4065	4065	4065	0
182	20231130	165900	47118865	4065	4065	4065	4065	904
183	20231130	165800	47118865	4065	4065	4065	4065	0
184	20231130	165700	47118865	4065	4065	4065	4065	0
185	20231130	165600	47118865	4065	4065	4065	4065	0
186	20231130	165500	47118865	4065	4065	4065	4065	0
187	20231130	165400	47118865	4065	4065	4065	4065	0
188	20231130	165300	47118865	4065	4065	4065	4065	0
189	20231130	165200	47118865	4065	4065	4065	4065	0
190	20231130	165100	47118865	4065	4065	4065	4065	0
191	20231130	165000	47118865	4065	4065	4065	4065	0
192	20231130	164900	47118865	4065	4065	4065	4065	0
193	20231130	164800	47118865	4065	4065	4065	4065	0
194	20231130	164700	47118865	4065	4065	4065	4065	0
195	20231130	164600	47118865	4065	4065	4065	4065	0
196	20231130	164500	47118865	4065	4065	4065	4065	0
197	20231130	164400	47118865	4065	4065	4065	4065	0
198	20231130	164300	47118865	4065	4065	4065	4065	0
199	20231130	164200	47118865	4065	4065	4065	4065	0
200	20231130	164100	47118865	4065	4065	4065	4065	0
201	20231130	164000	47118865	4065	4065	4065	4065	0
202	20231130	163900	47118865	4065	4065	4065	4065	0
203	20231130	163800	47118865	4065	4065	4065	4065	0
204	20231130	163700	47118865	4065	4065	4065	4065	0
205	20231130	163600	47118865	4065	4065	4065	4065	0
206	20231130	163500	47118865	4065	4065	4065	4065	0
207	20231130	163400	47118865	4065	4065	4065	4065	0
208	20231130	163300	47118865	4065	4065	4065	4065	0
209	20231130	163200	47118865	4065	4065	4065	4065	0
210	20231130	163100	47118865	4065	4065	4065	4065	0
211	20231130	163000	47118865	4065	4065	4065	4065	0
212	20231130	162900	47118865	4065	4065	4065	4065	904
213	20231130	162800	47118865	4065	4065	4065	4065	0
214	20231130	162700	47118865	4065	4065	4065	4065	0
215	20231130	162600	47118865	4065	4065	4065	4065	0
216	20231130	162500	47118865	4065	4065	4065	4065	0
217	20231130	162400	47118865	4065	4065	4065	4065	0
218	20231130	162300	47118865	4065	4065	4065	4065	0
219	20231130	162200	47118865	4065	4065	4065	4065	0
220	20231130	162100	47118865	4065	4065	4065	4065	0
221	20231130	162000	47118865	4065	4065	4065	4065	0
222	20231130	161900	47118865	4065	4065	4065	4065	0
223	20231130	161800	47118865	4065	4065	4065	4065	0
224	20231130	161700	47118865	4065	4065	4065	4065	0
225	20231130	161600	47118865	4065	4065	4065	4065	0
226	20231130	161500	47118865	4065	4065	4065	4065	0
227	20231130	161400	47118865	4065	4065	4065	4065	0
228	20231130	161300	47118865	4065	4065	4065	4065	0
229	20231130	161200	47118865	4065	4065	4065	4065	0
230	20231130	161100	47118865	4065	4065	4065	4065	0
231	20231130	161000	47118865	4065	4065	4065	4065	0
232	20231130	160900	47118865	4065	4065	4065	4065	0
233	20231130	160800	47118865	4065	4065	4065	4065	0
234	20231130	160700	47118865	4065	4065	4065	4065	0
235	20231130	160600	47118865	4065	4065	4065	4065	0
236	20231130	160500	47118865	4065	4065	4065	4065	0
237	20231130	160400	47118865	4065	4065	4065	4065	0
238	20231130	160300	47118865	4065	4065	4065	4065	0
239	20231130	160200	47118865	4065	4065	4065	4065	0
240	20231130	160100	47118865	4065	4065	4065	4065	0
241	20231130	160000	47118865	4065	4065	4065	4065	0
242	20231130	155900	47118865	4065	4065	4065	4065	904
243	20231130	155800	47118865	4065	4065	4065	4065	0
244	20231130	155700	47118865	4065	4065	4065	4065	0
245	20231130	155600	47118865	4065	4065	4065	4065	0
246	20231130	155500	47118865	4065	4065	4065	4065	0
247	20231130	155400	47118865	4065	4065	4065	4065	0
248	20231130	155300	47118865	4065	4065	4065	4065	0
249	20231130	155200	47118865	4065	4065	4065	4065	0
250	20231130	155100	47118865	4065	4065	4065	4065	0
251	20231130	155000	47118865	4065	4065	4065	4065	0
252	20231130	154900	47118865	4065	4065	4065	4065	0
253	20231130	154800	47118865	4065	4065	4065	4065	0
254	20231130	154700	47118865	4065	4065	4065	4065	0
255	20231130	154600	47118865	4065	4065	4065	4065	0
256	20231130	154500	47118865	4065	4065	4065	4065	0
257	20231130	154400	47118865	4065	4065	4065	4065	0
258	20231130	154300	47118865	4065	4065	4065	4065	0
259	20231130	154200	47118865	4065	4065	4065	4065	0
260	20231130	154100	47118865	4065	4065	4065	4065	0
261	20231130	154000	47118865	4065	4065	4065	4065	0
262	20231130	153900	47118865	4065	4065	4065	4065	0
263	20231130	153800	47118865	4065	4065	4065	4065	0
264	20231130	153700	47118865	4065	4065	4065	4065	0
265	20231130	153600	47118865	4065	4065	4065	4065	0
266	20231130	153500	47118865	4065	4065	4065	4065	0
267	20231130	153400	47118865	4065	4065	4065	4065	0
268	20231130	153300	47118865	4065	4065	4065	4065	0
269	20231130	153200	47118865	4065	4065	4065	4065	0
270	20231130	153100	47118865	4065	4065	4065	4065	0
271	20231130	153000	47118865	4065	4065	4065	4065	904
272	20231130	152900	43444105	4050	4050	4050	4050	0
273	20231130	152800	43444105	4050	4050	4050	4050	0
274	20231130	152700	43444105	4050	4050	4050	4050	0
275	20231130	152600	43444105	4050	4050	4050	4050	0
276	20231130	152500	43444105	4050	4050	4050	4050	0
277	20231130	152400	43444105	4050	4050	4050	4050	0
278	20231130	152300	43444105	4050	4050	4050	4050	0
279	20231130	152200	43444105	4050	4050	4050	4050	0
280	20231130	152100	43444105	4050	4050	4050	4050	0
281	20231130	152000	43444105	4050	4050	4050	4050	0
282	20231130	151900	43444105	4050	4050	4070	4050	1197
283	20231130	151800	38574895	4050	4050	4070	4050	1497
284	20231130	151700	32495270	4050	4050	4050	4050	0
285	20231130	151600	32495270	4050	4050	4050	4050	0
286	20231130	151500	32495270	4050	4050	4050	4050	0
287	20231130	151400	32495270	4050	4050	4050	4050	0
288	20231130	151300	32495270	4050	4050	4050	4050	0
289	20231130	151200	32495270	4050	4050	4050	4050	0
290	20231130	151100	32495270	4050	4050	4050	4050	0
291	20231130	151000	32495270	4050	4050	4050	4050	0
292	20231130	150900	32495270	4050	4050	4050	4050	0
293	20231130	150800	32495270	4050	4050	4050	4050	0
294	20231130	150700	32495270	4050	4050	4050	4050	0
295	20231130	150600	32495270	4050	4050	4050	4050	0
296	20231130	150500	32495270	4050	4050	4050	4050	0
297	20231130	150400	32495270	4050	4050	4050	4050	0
298	20231130	150300	32495270	4050	4050	4050	4050	0
299	20231130	150200	32495270	4050	4050	4050	4050	20
300	20231130	150100	32414270	4050	4050	4050	4050	0
301	20231130	150000	32414270	4050	4050	4050	4050	0
302	20231130	145900	32414270	4050	4050	4050	4050	0
303	20231130	145800	32414270	4050	4050	4050	4050	15
304	20231130	145700	32353520	4050	4050	4050	4050	0
305	20231130	145600	32353520	4050	4050	4050	4050	0
306	20231130	145500	32353520	4050	4050	4050	4050	5
307	20231130	145400	32333270	4055	4055	4055	4055	1072
308	20231130	145300	27986310	4050	4050	4050	4050	0
309	20231130	145200	27986310	4050	4050	4050	4050	0
310	20231130	145100	27986310	4050	4050	4050	4050	0
311	20231130	145000	27986310	4050	4050	4050	4050	0
312	20231130	144900	27986310	4050	4050	4050	4050	0
313	20231130	144800	27986310	4050	4050	4050	4050	0
314	20231130	144700	27986310	4050	4050	4050	4050	0
315	20231130	144600	27986310	4050	4050	4050	4050	0
316	20231130	144500	27986310	4050	4050	4050	4050	0
317	20231130	144400	27986310	4050	4050	4050	4050	0
318	20231130	144300	27986310	4050	4050	4050	4050	0
319	20231130	144200	27986310	4050	4050	4050	4050	0
320	20231130	144100	27986310	4050	4050	4050	4050	0
321	20231130	144000	27986310	4050	4050	4050	4050	0
322	20231130	143900	27986310	4050	4050	4050	4050	0
323	20231130	143800	27986310	4050	4060	4060	4050	4
324	20231130	143700	27970090	4060	4060	4060	4060	0
325	20231130	143600	27970090	4060	4060	4060	4060	0
326	20231130	143500	27970090	4060	4060	4060	4060	0
327	20231130	143400	27970090	4060	4060	4060	4060	0
328	20231130	143300	27970090	4060	4060	4060	4060	0
329	20231130	143200	27970090	4060	4060	4060	4060	0
330	20231130	143100	27970090	4060	4060	4060	4060	10
331	20231130	143000	27929490	4060	4060	4060	4060	0
332	20231130	142900	27929490	4060	4060	4060	4060	0
333	20231130	142800	27929490	4060	4060	4060	4060	0
334	20231130	142700	27929490	4060	4060	4060	4060	0
335	20231130	142600	27929490	4060	4060	4060	4060	0
336	20231130	142500	27929490	4060	4060	4060	4060	1
337	20231130	142400	27925430	4060	4060	4060	4060	1
338	20231130	142300	27921370	4060	4060	4060	4060	1
339	20231130	142200	27917310	4060	4060	4060	4060	763
340	20231130	142100	24819530	4060	4060	4060	4060	19
341	20231130	142000	24742390	4060	4060	4060	4060	0
342	20231130	141900	24742390	4060	4060	4060	4060	0
343	20231130	141800	24742390	4060	4060	4060	4060	0
344	20231130	141700	24742390	4060	4060	4060	4060	0
345	20231130	141600	24742390	4060	4060	4060	4060	0
346	20231130	141500	24742390	4060	4060	4060	4060	612
347	20231130	141400	22257670	4060	4060	4060	4060	0
348	20231130	141300	22257670	4060	4060	4060	4060	0
349	20231130	141200	22257670	4060	4060	4060	4060	0
350	20231130	141100	22257670	4060	4060	4060	4060	0
351	20231130	141000	22257670	4060	4060	4060	4060	0
352	20231130	140900	22257670	4060	4060	4060	4060	0
353	20231130	140800	22257670	4060	4060	4060	4060	0
354	20231130	140700	22257670	4060	4060	4060	4060	0
355	20231130	140600	22257670	4060	4060	4060	4060	0
356	20231130	140500	22257670	4060	4060	4060	4060	0
357	20231130	140400	22257670	4060	4060	4060	4060	0
358	20231130	140300	22257670	4060	4060	4060	4060	0
359	20231130	140200	22257670	4060	4060	4060	4060	0
360	20231130	140100	22257670	4060	4060	4060	4060	0
361	20231130	140000	22257670	4060	4060	4060	4060	0
362	20231130	135900	22257670	4060	4060	4060	4060	0
363	20231130	135800	22257670	4060	4060	4060	4060	0
364	20231130	135700	22257670	4060	4060	4060	4060	0
365	20231130	135600	22257670	4060	4060	4060	4060	0
366	20231130	135500	22257670	4060	4060	4060	4060	0
367	20231130	135400	22257670	4060	4060	4060	4060	0
368	20231130	135300	22257670	4060	4060	4060	4060	0
369	20231130	135200	22257670	4060	4060	4060	4060	150
370	20231130	135100	21648670	4060	4060	4060	4060	0
371	20231130	135000	21648670	4060	4060	4060	4060	0
372	20231130	134900	21648670	4060	4060	4060	4060	0
373	20231130	134800	21648670	4060	4060	4060	4060	0
374	20231130	134700	21648670	4060	4060	4060	4060	0
375	20231130	134600	21648670	4060	4060	4060	4060	0
376	20231130	134500	21648670	4060	4060	4060	4060	0
377	20231130	134400	21648670	4060	4060	4060	4060	0
378	20231130	134300	21648670	4060	4060	4060	4060	0
379	20231130	134200	21648670	4060	4060	4060	4060	0
380	20231130	134100	21648670	4060	4060	4060	4060	0
381	20231130	134000	21648670	4060	4060	4060	4060	0
382	20231130	133900	21648670	4060	4060	4060	4060	0
383	20231130	133800	21648670	4060	4060	4060	4060	49
384	20231130	133700	21449730	4050	4050	4050	4050	0
385	20231130	133600	21449730	4050	4050	4050	4050	0
386	20231130	133500	21449730	4050	4050	4050	4050	0
387	20231130	133400	21449730	4050	4050	4050	4050	0
388	20231130	133300	21449730	4050	4050	4050	4050	0
389	20231130	133200	21449730	4050	4050	4050	4050	0
390	20231130	133100	21449730	4050	4050	4050	4050	0
391	20231130	133000	21449730	4050	4050	4050	4050	0
392	20231130	132900	21449730	4050	4050	4050	4050	0
393	20231130	132800	21449730	4050	4050	4050	4050	0
394	20231130	132700	21449730	4050	4050	4050	4050	0
395	20231130	132600	21449730	4050	4050	4050	4050	0
396	20231130	132500	21449730	4050	4050	4050	4050	0
397	20231130	132400	21449730	4050	4050	4050	4050	0
398	20231130	132300	21449730	4050	4050	4050	4050	0
399	20231130	132200	21449730	4050	4050	4050	4050	0
400	20231130	132100	21449730	4050	4050	4050	4050	0
401	20231130	132000	21449730	4050	4050	4050	4050	0
402	20231130	131900	21449730	4050	4050	4050	4050	0
403	20231130	131800	21449730	4050	4050	4050	4050	0
404	20231130	131700	21449730	4050	4050	4050	4050	0
405	20231130	131600	21449730	4050	4050	4050	4050	0
406	20231130	131500	21449730	4050	4050	4050	4050	0
407	20231130	131400	21449730	4050	4050	4050	4050	0
408	20231130	131300	21449730	4050	4050	4050	4050	1059
409	20231130	131200	17160780	4045	4045	4045	4045	0
410	20231130	131100	17160780	4045	4045	4045	4045	0
411	20231130	131000	17160780	4045	4045	4045	4045	0
412	20231130	130900	17160780	4045	4045	4045	4045	0
413	20231130	130800	17160780	4045	4045	4045	4045	0
414	20231130	130700	17160780	4045	4045	4045	4045	0
415	20231130	130600	17160780	4045	4045	4045	4045	0
416	20231130	130500	17160780	4045	4045	4045	4045	0
417	20231130	130400	17160780	4045	4045	4045	4045	0
418	20231130	130300	17160780	4045	4045	4045	4045	0
419	20231130	130200	17160780	4045	4045	4045	4045	0
420	20231130	130100	17160780	4045	4045	4045	4045	0
421	20231130	130000	17160780	4045	4045	4045	4045	0
422	20231130	125900	17160780	4045	4045	4045	4045	0
423	20231130	125800	17160780	4045	4045	4045	4045	0
424	20231130	125700	17160780	4045	4045	4045	4045	0
425	20231130	125600	17160780	4045	4045	4045	4045	0
426	20231130	125500	17160780	4045	4045	4045	4045	0
427	20231130	125400	17160780	4045	4045	4045	4045	0
428	20231130	125300	17160780	4045	4045	4045	4045	0
429	20231130	125200	17160780	4045	4045	4045	4045	0
430	20231130	125100	17160780	4045	4045	4045	4045	0
431	20231130	125000	17160780	4045	4045	4045	4045	0
432	20231130	124900	17160780	4045	4045	4045	4045	0
433	20231130	124800	17160780	4045	4045	4045	4045	0
434	20231130	124700	17160780	4045	4045	4045	4045	0
435	20231130	124600	17160780	4045	4045	4045	4045	0
436	20231130	124500	17160780	4045	4045	4045	4045	0
437	20231130	124400	17160780	4045	4045	4045	4045	0
438	20231130	124300	17160780	4045	4045	4045	4045	0
439	20231130	124200	17160780	4045	4045	4045	4045	0
440	20231130	124100	17160780	4045	4045	4045	4045	0
441	20231130	124000	17160780	4045	4045	4045	4045	0
442	20231130	123900	17160780	4045	4045	4045	4045	0
443	20231130	123800	17160780	4045	4045	4045	4045	0
444	20231130	123700	17160780	4045	4045	4045	4045	0
445	20231130	123600	17160780	4045	4045	4045	4045	0
446	20231130	123500	17160780	4045	4045	4045	4045	0
447	20231130	123400	17160780	4045	4045	4045	4045	0
448	20231130	123300	17160780	4045	4045	4045	4045	0
449	20231130	123200	17160780	4045	4045	4045	4045	0
450	20231130	123100	17160780	4045	4045	4045	4045	0
451	20231130	123000	17160780	4045	4045	4045	4045	0
452	20231130	122900	17160780	4045	4045	4045	4045	0
453	20231130	122800	17160780	4045	4045	4045	4045	0
454	20231130	122700	17160780	4045	4045	4045	4045	0
455	20231130	122600	17160780	4045	4045	4045	4045	0
456	20231130	122500	17160780	4045	4045	4045	4045	0
457	20231130	122400	17160780	4045	4045	4045	4045	0
458	20231130	122300	17160780	4045	4045	4045	4045	0
459	20231130	122200	17160780	4045	4045	4045	4045	0
460	20231130	122100	17160780	4045	4045	4045	4045	0
461	20231130	122000	17160780	4045	4045	4045	4045	0
462	20231130	121900	17160780	4045	4045	4045	4045	0
463	20231130	121800	17160780	4045	4045	4045	4045	0
464	20231130	121700	17160780	4045	4045	4045	4045	0
465	20231130	121600	17160780	4045	4045	4045	4045	0
466	20231130	121500	17160780	4045	4045	4045	4045	0
467	20231130	121400	17160780	4045	4045	4045	4045	0
468	20231130	121300	17160780	4045	4045	4045	4045	0
469	20231130	121200	17160780	4045	4045	4045	4045	0
470	20231130	121100	17160780	4045	4045	4045	4045	0
471	20231130	121000	17160780	4045	4045	4045	4045	0
472	20231130	120900	17160780	4045	4045	4045	4045	0
473	20231130	120800	17160780	4045	4045	4045	4045	0
474	20231130	120700	17160780	4045	4045	4045	4045	0
475	20231130	120600	17160780	4045	4045	4045	4045	0
476	20231130	120500	17160780	4045	4045	4045	4045	0
477	20231130	120400	17160780	4045	4045	4045	4045	0
478	20231130	120300	17160780	4045	4045	4045	4045	0
479	20231130	120200	17160780	4045	4045	4045	4045	0
480	20231130	120100	17160780	4045	4045	4045	4045	0
481	20231130	120000	17160780	4045	4045	4045	4045	0
482	20231130	115900	17160780	4045	4045	4045	4045	0
483	20231130	115800	17160780	4045	4045	4045	4045	0
484	20231130	115700	17160780	4045	4045	4045	4045	0
485	20231130	115600	17160780	4045	4045	4045	4045	0
486	20231130	115500	17160780	4045	4045	4045	4045	0
487	20231130	115400	17160780	4045	4045	4045	4045	0
488	20231130	115300	17160780	4045	4045	4045	4045	0
489	20231130	115200	17160780	4045	4045	4045	4045	0
490	20231130	115100	17160780	4045	4045	4045	4045	0
491	20231130	115000	17160780	4045	4045	4045	4045	0
492	20231130	114900	17160780	4045	4045	4045	4045	0
493	20231130	114800	17160780	4045	4045	4045	4045	0
494	20231130	114700	17160780	4045	4045	4045	4045	0
495	20231130	114600	17160780	4045	4045	4045	4045	0
496	20231130	114500	17160780	4045	4045	4045	4045	0
497	20231130	114400	17160780	4045	4045	4045	4045	0
498	20231130	114300	17160780	4045	4045	4045	4045	0
499	20231130	114200	17160780	4045	4045	4045	4045	0
500	20231130	114100	17160780	4045	4045	4045	4045	4
501	20231130	114000	17144600	4050	4050	4050	4050	0
502	20231130	113900	17144600	4050	4050	4050	4050	500
503	20231130	113800	15119600	4050	4050	4050	4050	0
504	20231130	113700	15119600	4050	4050	4050	4050	0
505	20231130	113600	15119600	4050	4050	4050	4050	0
506	20231130	113500	15119600	4050	4050	4050	4050	0
507	20231130	113400	15119600	4050	4050	4050	4050	0
508	20231130	113300	15119600	4050	4050	4050	4050	0
509	20231130	113200	15119600	4050	4050	4050	4050	0
510	20231130	113100	15119600	4050	4050	4050	4050	0
511	20231130	113000	15119600	4050	4050	4050	4050	0
512	20231130	112900	15119600	4050	4050	4050	4050	0
513	20231130	112800	15119600	4050	4050	4050	4050	0
514	20231130	112700	15119600	4050	4050	4050	4050	0
515	20231130	112600	15119600	4050	4050	4050	4050	0
516	20231130	112500	15119600	4050	4050	4050	4050	0
517	20231130	112400	15119600	4050	4050	4050	4050	0
518	20231130	112300	15119600	4050	4050	4050	4050	0
519	20231130	112200	15119600	4050	4050	4050	4050	0
520	20231130	112100	15119600	4050	4050	4050	4050	0
521	20231130	112000	15119600	4050	4050	4050	4050	0
522	20231130	111900	15119600	4050	4050	4050	4050	0
523	20231130	111800	15119600	4050	4050	4050	4050	300
524	20231130	111700	13904600	4050	4050	4050	4050	0
525	20231130	111600	13904600	4050	4050	4050	4050	0
526	20231130	111500	13904600	4050	4050	4050	4050	0
527	20231130	111400	13904600	4050	4050	4050	4050	0
528	20231130	111300	13904600	4050	4050	4050	4050	0
529	20231130	111200	13904600	4050	4050	4050	4050	0
530	20231130	111100	13904600	4050	4050	4050	4050	0
531	20231130	111000	13904600	4050	4050	4050	4050	0
532	20231130	110900	13904600	4050	4050	4050	4050	0
533	20231130	110800	13904600	4050	4050	4050	4050	0
534	20231130	110700	13904600	4050	4050	4050	4050	0
535	20231130	110600	13904600	4050	4050	4050	4050	0
536	20231130	110500	13904600	4050	4050	4050	4050	0
537	20231130	110400	13904600	4050	4050	4050	4050	0
538	20231130	110300	13904600	4050	4050	4050	4050	0
539	20231130	110200	13904600	4050	4050	4050	4050	0
540	20231130	110100	13904600	4050	4050	4050	4050	0
541	20231130	110000	13904600	4050	4050	4050	4050	0
542	20231130	105900	13904600	4050	4050	4050	4050	1
543	20231130	105800	13900550	4050	4050	4050	4050	0
544	20231130	105700	13900550	4050	4050	4050	4050	0
545	20231130	105600	13900550	4050	4050	4050	4050	0
546	20231130	105500	13900550	4050	4050	4050	4050	0
547	20231130	105400	13900550	4050	4050	4050	4050	0
548	20231130	105300	13900550	4050	4050	4050	4050	0
549	20231130	105200	13900550	4050	4050	4050	4050	0
550	20231130	105100	13900550	4050	4050	4050	4050	0
551	20231130	105000	13900550	4050	4050	4050	4050	0
552	20231130	104900	13900550	4050	4050	4050	4050	0
553	20231130	104800	13900550	4050	4050	4050	4050	0
554	20231130	104700	13900550	4050	4050	4050	4050	0
555	20231130	104600	13900550	4050	4050	4050	4050	0
556	20231130	104500	13900550	4050	4050	4050	4050	0
557	20231130	104400	13900550	4050	4050	4050	4050	0
558	20231130	104300	13900550	4050	4050	4050	4050	0
559	20231130	104200	13900550	4050	4050	4050	4050	0
560	20231130	104100	13900550	4050	4050	4050	4050	0
561	20231130	104000	13900550	4050	4050	4050	4050	0
562	20231130	103900	13900550	4050	4050	4050	4050	0
563	20231130	103800	13900550	4050	4050	4050	4050	0
564	20231130	103700	13900550	4050	4050	4050	4050	0
565	20231130	103600	13900550	4050	4050	4050	4050	0
566	20231130	103500	13900550	4050	4050	4050	4050	0
567	20231130	103400	13900550	4050	4050	4050	4050	0
568	20231130	103300	13900550	4050	4050	4050	4050	0
569	20231130	103200	13900550	4050	4050	4050	4050	0
570	20231130	103100	13900550	4050	4050	4050	4050	0
571	20231130	103000	13900550	4050	4050	4050	4050	0
572	20231130	102900	13900550	4050	4050	4050	4050	0
573	20231130	102800	13900550	4050	4050	4050	4050	0
574	20231130	102700	13900550	4050	4050	4050	4050	0
575	20231130	102600	13900550	4050	4050	4050	4050	0
576	20231130	102500	13900550	4050	4050	4050	4050	0
577	20231130	102400	13900550	4050	4050	4050	4050	0
578	20231130	102300	13900550	4050	4050	4050	4050	0
579	20231130	102200	13900550	4050	4050	4050	4050	0
580	20231130	102100	13900550	4050	4050	4050	4050	0
581	20231130	102000	13900550	4050	4050	4050	4050	0
582	20231130	101900	13900550	4050	4050	4050	4050	0
583	20231130	101800	13900550	4050	4050	4050	4050	0
584	20231130	101700	13900550	4050	4050	4050	4050	0
585	20231130	101600	13900550	4050	4050	4050	4050	0
586	20231130	101500	13900550	4050	4050	4050	4050	0
587	20231130	101400	13900550	4050	4050	4050	4050	0
588	20231130	101300	13900550	4050	4050	4050	4050	0
589	20231130	101200	13900550	4050	4050	4050	4050	0
590	20231130	101100	13900550	4050	4050	4050	4050	0
591	20231130	101000	13900550	4050	4050	4050	4050	0
592	20231130	100900	13900550	4050	4050	4050	4050	0
593	20231130	100800	13900550	4050	4050	4050	4050	0
594	20231130	100700	13900550	4050	4050	4050	4050	0
595	20231130	100600	13900550	4050	4050	4050	4050	0
596	20231130	100500	13900550	4050	4050	4050	4050	417
597	20231130	100400	12211700	4050	4050	4050	4050	0
598	20231130	100300	12211700	4050	4050	4050	4050	0
599	20231130	100200	12211700	4050	4050	4050	4050	0
600	20231130	100100	12211700	4050	4050	4050	4050	2000
601	20231130	100000	4111700	4060	4060	4060	4060	0
602	20231130	095900	4111700	4060	4060	4060	4060	0
603	20231130	095800	4111700	4060	4060	4060	4060	0
604	20231130	095700	4111700	4060	4055	4060	4055	1000
605	20231130	095600	52740	4055	4055	4055	4055	0
606	20231130	095500	52740	4055	4055	4055	4055	0
607	20231130	095400	52740	4055	4055	4055	4055	0
608	20231130	095300	52740	4055	4055	4055	4055	0
609	20231130	095200	52740	4055	4055	4055	4055	1
610	20231130	095100	48685	4055	4055	4055	4055	0
611	20231130	095000	48685	4055	4055	4055	4055	0
612	20231130	094900	48685	4055	4055	4055	4055	0
613	20231130	094800	48685	4055	4055	4055	4055	0
614	20231130	094700	48685	4055	4055	4055	4055	0
615	20231130	094600	48685	4055	4055	4055	4055	0
616	20231130	094500	48685	4055	4055	4055	4055	0
617	20231130	094400	48685	4055	4055	4055	4055	0
618	20231130	094300	48685	4055	4055	4055	4055	0
619	20231130	094200	48685	4055	4055	4055	4055	0
620	20231130	094100	48685	4055	4055	4055	4055	0
621	20231130	094000	48685	4055	4055	4055	4055	0
622	20231130	093900	48685	4055	4055	4055	4055	0
623	20231130	093800	48685	4055	4055	4055	4055	0
624	20231130	093700	48685	4055	4055	4055	4055	0
625	20231130	093600	48685	4055	4055	4055	4055	0
626	20231130	093500	48685	4055	4055	4055	4055	0
627	20231130	093400	48685	4055	4055	4055	4055	0
628	20231130	093300	48685	4055	4055	4055	4055	0
629	20231130	093200	48685	4055	4055	4055	4055	0
630	20231130	093100	48685	4055	4055	4055	4055	0
631	20231130	093000	48685	4055	4055	4055	4055	0
632	20231130	092900	48685	4055	4055	4055	4055	0
633	20231130	092800	48685	4055	4055	4055	4055	0
634	20231130	092700	48685	4055	4055	4055	4055	0
635	20231130	092600	48685	4055	4055	4055	4055	0
636	20231130	092500	48685	4055	4055	4055	4055	0
637	20231130	092400	48685	4055	4055	4055	4055	1
638	20231130	092300	44630	4060	4060	4060	4060	0
639	20231130	092200	44630	4060	4060	4060	4060	0
640	20231130	092100	44630	4060	4060	4060	4060	0
641	20231130	092000	44630	4060	4060	4060	4060	0
642	20231130	091900	44630	4060	4060	4060	4060	0
643	20231130	091800	44630	4060	4060	4060	4060	0
644	20231130	091700	44630	4060	4060	4060	4060	0
645	20231130	091600	44630	4060	4060	4060	4060	0
646	20231130	091500	44630	4060	4060	4060	4060	10
647	20231130	091400	4030	4030	4030	4030	4030	0
648	20231130	091300	4030	4030	4030	4030	4030	0
649	20231130	091200	4030	4030	4030	4030	4030	1
650	20231130	091100	0	4070	4070	4070	4070	0
651	20231130	091000	0	4070	4070	4070	4070	0
652	20231130	090900	0	4070	4070	4070	4070	0
653	20231130	090800	0	4070	4070	4070	4070	0
654	20231130	090700	0	4070	4070	4070	4070	0
655	20231130	090600	0	4070	4070	4070	4070	0
656	20231130	090500	0	4070	4070	4070	4070	0
657	20231130	090400	0	4070	4070	4070	4070	0
658	20231130	090300	0	4070	4070	4070	4070	0
659	20231130	090200	0	4070	4070	4070	4070	0
660	20231130	090100	0	4070	4070	4070	4070	0
661	20231130	090000	0	4070	4070	4070	4070	0