KissMeData/279060/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	205300	5539200	3090	3090	3090	3090	1
3	20231130	205200	5539200	3090	3090	3090	3090	0
4	20231130	205100	5539200	3090	3090	3090	3090	0
5	20231130	205000	5539200	3090	3090	3090	3090	0
6	20231130	204900	5539200	3090	3090	3090	3090	0
7	20231130	204800	5539200	3090	3090	3090	3090	0
8	20231130	204700	5539200	3090	3090	3090	3090	0
9	20231130	204600	5539200	3090	3090	3090	3090	0
10	20231130	204500	5539200	3090	3090	3090	3090	0
11	20231130	204400	5539200	3090	3090	3090	3090	0
12	20231130	204300	5539200	3090	3090	3090	3090	0
13	20231130	204200	5539200	3090	3090	3090	3090	0
14	20231130	204100	5539200	3090	3090	3090	3090	0
15	20231130	204000	5539200	3090	3090	3090	3090	0
16	20231130	203900	5539200	3090	3090	3090	3090	0
17	20231130	203800	5539200	3090	3090	3090	3090	0
18	20231130	203700	5539200	3090	3090	3090	3090	0
19	20231130	203600	5539200	3090	3090	3090	3090	0
20	20231130	203500	5539200	3090	3090	3090	3090	0
21	20231130	203400	5539200	3090	3090	3090	3090	0
22	20231130	203300	5539200	3090	3090	3090	3090	0
23	20231130	203200	5539200	3090	3090	3090	3090	0
24	20231130	203100	5539200	3090	3090	3090	3090	0
25	20231130	203000	5539200	3090	3090	3090	3090	0
26	20231130	202900	5539200	3090	3090	3090	3090	0
27	20231130	202800	5539200	3090	3090	3090	3090	0
28	20231130	202700	5539200	3090	3090	3090	3090	0
29	20231130	202600	5539200	3090	3090	3090	3090	0
30	20231130	202500	5539200	3090	3090	3090	3090	0
31	20231130	202400	5539200	3090	3090	3090	3090	0
32	20231130	202300	5539200	3090	3090	3090	3090	1
33	20231130	202200	5539200	3090	3090	3090	3090	0
34	20231130	202100	5539200	3090	3090	3090	3090	0
35	20231130	202000	5539200	3090	3090	3090	3090	0
36	20231130	201900	5539200	3090	3090	3090	3090	0
37	20231130	201800	5539200	3090	3090	3090	3090	0
38	20231130	201700	5539200	3090	3090	3090	3090	0
39	20231130	201600	5539200	3090	3090	3090	3090	0
40	20231130	201500	5539200	3090	3090	3090	3090	0
41	20231130	201400	5539200	3090	3090	3090	3090	0
42	20231130	201300	5539200	3090	3090	3090	3090	0
43	20231130	201200	5539200	3090	3090	3090	3090	0
44	20231130	201100	5539200	3090	3090	3090	3090	0
45	20231130	201000	5539200	3090	3090	3090	3090	0
46	20231130	200900	5539200	3090	3090	3090	3090	0
47	20231130	200800	5539200	3090	3090	3090	3090	0
48	20231130	200700	5539200	3090	3090	3090	3090	0
49	20231130	200600	5539200	3090	3090	3090	3090	0
50	20231130	200500	5539200	3090	3090	3090	3090	0
51	20231130	200400	5539200	3090	3090	3090	3090	0
52	20231130	200300	5539200	3090	3090	3090	3090	0
53	20231130	200200	5539200	3090	3090	3090	3090	0
54	20231130	200100	5539200	3090	3090	3090	3090	0
55	20231130	200000	5539200	3090	3090	3090	3090	0
56	20231130	195900	5539200	3090	3090	3090	3090	0
57	20231130	195800	5539200	3090	3090	3090	3090	0
58	20231130	195700	5539200	3090	3090	3090	3090	0
59	20231130	195600	5539200	3090	3090	3090	3090	0
60	20231130	195500	5539200	3090	3090	3090	3090	0
61	20231130	195400	5539200	3090	3090	3090	3090	0
62	20231130	195300	5539200	3090	3090	3090	3090	1
63	20231130	195200	5539200	3090	3090	3090	3090	0
64	20231130	195100	5539200	3090	3090	3090	3090	0
65	20231130	195000	5539200	3090	3090	3090	3090	0
66	20231130	194900	5539200	3090	3090	3090	3090	0
67	20231130	194800	5539200	3090	3090	3090	3090	0
68	20231130	194700	5539200	3090	3090	3090	3090	0
69	20231130	194600	5539200	3090	3090	3090	3090	0
70	20231130	194500	5539200	3090	3090	3090	3090	0
71	20231130	194400	5539200	3090	3090	3090	3090	0
72	20231130	194300	5539200	3090	3090	3090	3090	0
73	20231130	194200	5539200	3090	3090	3090	3090	0
74	20231130	194100	5539200	3090	3090	3090	3090	0
75	20231130	194000	5539200	3090	3090	3090	3090	0
76	20231130	193900	5539200	3090	3090	3090	3090	0
77	20231130	193800	5539200	3090	3090	3090	3090	0
78	20231130	193700	5539200	3090	3090	3090	3090	0
79	20231130	193600	5539200	3090	3090	3090	3090	0
80	20231130	193500	5539200	3090	3090	3090	3090	0
81	20231130	193400	5539200	3090	3090	3090	3090	0
82	20231130	193300	5539200	3090	3090	3090	3090	0
83	20231130	193200	5539200	3090	3090	3090	3090	0
84	20231130	193100	5539200	3090	3090	3090	3090	0
85	20231130	193000	5539200	3090	3090	3090	3090	0
86	20231130	192900	5539200	3090	3090	3090	3090	0
87	20231130	192800	5539200	3090	3090	3090	3090	0
88	20231130	192700	5539200	3090	3090	3090	3090	0
89	20231130	192600	5539200	3090	3090	3090	3090	0
90	20231130	192500	5539200	3090	3090	3090	3090	0
91	20231130	192400	5539200	3090	3090	3090	3090	0
92	20231130	192300	5539200	3090	3090	3090	3090	1
93	20231130	192200	5539200	3090	3090	3090	3090	0
94	20231130	192100	5539200	3090	3090	3090	3090	0
95	20231130	192000	5539200	3090	3090	3090	3090	0
96	20231130	191900	5539200	3090	3090	3090	3090	0
97	20231130	191800	5539200	3090	3090	3090	3090	0
98	20231130	191700	5539200	3090	3090	3090	3090	0
99	20231130	191600	5539200	3090	3090	3090	3090	0
100	20231130	191500	5539200	3090	3090	3090	3090	0
101	20231130	191400	5539200	3090	3090	3090	3090	0
102	20231130	191300	5539200	3090	3090	3090	3090	0
103	20231130	191200	5539200	3090	3090	3090	3090	0
104	20231130	191100	5539200	3090	3090	3090	3090	0
105	20231130	191000	5539200	3090	3090	3090	3090	0
106	20231130	190900	5539200	3090	3090	3090	3090	0
107	20231130	190800	5539200	3090	3090	3090	3090	0
108	20231130	190700	5539200	3090	3090	3090	3090	0
109	20231130	190600	5539200	3090	3090	3090	3090	0
110	20231130	190500	5539200	3090	3090	3090	3090	0
111	20231130	190400	5539200	3090	3090	3090	3090	0
112	20231130	190300	5539200	3090	3090	3090	3090	0
113	20231130	190200	5539200	3090	3090	3090	3090	0
114	20231130	190100	5539200	3090	3090	3090	3090	0
115	20231130	190000	5539200	3090	3090	3090	3090	0
116	20231130	185900	5539200	3090	3090	3090	3090	0
117	20231130	185800	5539200	3090	3090	3090	3090	0
118	20231130	185700	5539200	3090	3090	3090	3090	0
119	20231130	185600	5539200	3090	3090	3090	3090	0
120	20231130	185500	5539200	3090	3090	3090	3090	0
121	20231130	185400	5539200	3090	3090	3090	3090	0
122	20231130	185300	5539200	3090	3090	3090	3090	1
123	20231130	185200	5539200	3090	3090	3090	3090	0
124	20231130	185100	5539200	3090	3090	3090	3090	0
125	20231130	185000	5539200	3090	3090	3090	3090	0
126	20231130	184900	5539200	3090	3090	3090	3090	0
127	20231130	184800	5539200	3090	3090	3090	3090	0
128	20231130	184700	5539200	3090	3090	3090	3090	0
129	20231130	184600	5539200	3090	3090	3090	3090	0
130	20231130	184500	5539200	3090	3090	3090	3090	0
131	20231130	184400	5539200	3090	3090	3090	3090	0
132	20231130	184300	5539200	3090	3090	3090	3090	0
133	20231130	184200	5539200	3090	3090	3090	3090	0
134	20231130	184100	5539200	3090	3090	3090	3090	0
135	20231130	184000	5539200	3090	3090	3090	3090	0
136	20231130	183900	5539200	3090	3090	3090	3090	0
137	20231130	183800	5539200	3090	3090	3090	3090	0
138	20231130	183700	5539200	3090	3090	3090	3090	0
139	20231130	183600	5539200	3090	3090	3090	3090	0
140	20231130	183500	5539200	3090	3090	3090	3090	0
141	20231130	183400	5539200	3090	3090	3090	3090	0
142	20231130	183300	5539200	3090	3090	3090	3090	0
143	20231130	183200	5539200	3090	3090	3090	3090	0
144	20231130	183100	5539200	3090	3090	3090	3090	0
145	20231130	183000	5539200	3090	3090	3090	3090	0
146	20231130	182900	5539200	3090	3090	3090	3090	0
147	20231130	182800	5539200	3090	3090	3090	3090	0
148	20231130	182700	5539200	3090	3090	3090	3090	0
149	20231130	182600	5539200	3090	3090	3090	3090	0
150	20231130	182500	5539200	3090	3090	3090	3090	0
151	20231130	182400	5539200	3090	3090	3090	3090	0
152	20231130	182300	5539200	3090	3090	3090	3090	1
153	20231130	182200	5539200	3090	3090	3090	3090	0
154	20231130	182100	5539200	3090	3090	3090	3090	0
155	20231130	182000	5539200	3090	3090	3090	3090	0
156	20231130	181900	5539200	3090	3090	3090	3090	0
157	20231130	181800	5539200	3090	3090	3090	3090	0
158	20231130	181700	5539200	3090	3090	3090	3090	0
159	20231130	181600	5539200	3090	3090	3090	3090	0
160	20231130	181500	5539200	3090	3090	3090	3090	0
161	20231130	181400	5539200	3090	3090	3090	3090	0
162	20231130	181300	5539200	3090	3090	3090	3090	0
163	20231130	181200	5539200	3090	3090	3090	3090	0
164	20231130	181100	5539200	3090	3090	3090	3090	0
165	20231130	181000	5539200	3090	3090	3090	3090	0
166	20231130	180900	5539200	3090	3090	3090	3090	0
167	20231130	180800	5539200	3090	3090	3090	3090	0
168	20231130	180700	5539200	3090	3090	3090	3090	0
169	20231130	180600	5539200	3090	3090	3090	3090	0
170	20231130	180500	5539200	3090	3090	3090	3090	0
171	20231130	180400	5539200	3090	3090	3090	3090	0
172	20231130	180300	5539200	3090	3090	3090	3090	0
173	20231130	180200	5539200	3090	3090	3090	3090	0
174	20231130	180100	5539200	3090	3090	3090	3090	0
175	20231130	180000	5539200	3090	3090	3090	3090	0
176	20231130	175900	5539200	3090	3090	3090	3090	0
177	20231130	175800	5539200	3090	3090	3090	3090	0
178	20231130	175700	5539200	3090	3090	3090	3090	0
179	20231130	175600	5539200	3090	3090	3090	3090	0
180	20231130	175500	5539200	3090	3090	3090	3090	0
181	20231130	175400	5539200	3090	3090	3090	3090	0
182	20231130	175300	5539200	3090	3090	3090	3090	1
183	20231130	175200	5539200	3090	3090	3090	3090	0
184	20231130	175100	5539200	3090	3090	3090	3090	0
185	20231130	175000	5539200	3090	3090	3090	3090	0
186	20231130	174900	5539200	3090	3090	3090	3090	0
187	20231130	174800	5539200	3090	3090	3090	3090	0
188	20231130	174700	5539200	3090	3090	3090	3090	0
189	20231130	174600	5539200	3090	3090	3090	3090	0
190	20231130	174500	5539200	3090	3090	3090	3090	0
191	20231130	174400	5539200	3090	3090	3090	3090	0
192	20231130	174300	5539200	3090	3090	3090	3090	0
193	20231130	174200	5539200	3090	3090	3090	3090	0
194	20231130	174100	5539200	3090	3090	3090	3090	0
195	20231130	174000	5539200	3090	3090	3090	3090	0
196	20231130	173900	5539200	3090	3090	3090	3090	0
197	20231130	173800	5539200	3090	3090	3090	3090	0
198	20231130	173700	5539200	3090	3090	3090	3090	0
199	20231130	173600	5539200	3090	3090	3090	3090	0
200	20231130	173500	5539200	3090	3090	3090	3090	0
201	20231130	173400	5539200	3090	3090	3090	3090	0
202	20231130	173300	5539200	3090	3090	3090	3090	0
203	20231130	173200	5539200	3090	3090	3090	3090	0
204	20231130	173100	5539200	3090	3090	3090	3090	0
205	20231130	173000	5539200	3090	3090	3090	3090	0
206	20231130	172900	5539200	3090	3090	3090	3090	0
207	20231130	172800	5539200	3090	3090	3090	3090	0
208	20231130	172700	5539200	3090	3090	3090	3090	0
209	20231130	172600	5539200	3090	3090	3090	3090	0
210	20231130	172500	5539200	3090	3090	3090	3090	0
211	20231130	172400	5539200	3090	3090	3090	3090	0
212	20231130	172300	5539200	3090	3090	3090	3090	1
213	20231130	172200	5539200	3090	3090	3090	3090	0
214	20231130	172100	5539200	3090	3090	3090	3090	0
215	20231130	172000	5539200	3090	3090	3090	3090	0
216	20231130	171900	5539200	3090	3090	3090	3090	0
217	20231130	171800	5539200	3090	3090	3090	3090	0
218	20231130	171700	5539200	3090	3090	3090	3090	0
219	20231130	171600	5539200	3090	3090	3090	3090	0
220	20231130	171500	5539200	3090	3090	3090	3090	0
221	20231130	171400	5539200	3090	3090	3090	3090	0
222	20231130	171300	5539200	3090	3090	3090	3090	0
223	20231130	171200	5539200	3090	3090	3090	3090	0
224	20231130	171100	5539200	3090	3090	3090	3090	0
225	20231130	171000	5539200	3090	3090	3090	3090	0
226	20231130	170900	5539200	3090	3090	3090	3090	0
227	20231130	170800	5539200	3090	3090	3090	3090	0
228	20231130	170700	5539200	3090	3090	3090	3090	0
229	20231130	170600	5539200	3090	3090	3090	3090	0
230	20231130	170500	5539200	3090	3090	3090	3090	0
231	20231130	170400	5539200	3090	3090	3090	3090	0
232	20231130	170300	5539200	3090	3090	3090	3090	0
233	20231130	170200	5539200	3090	3090	3090	3090	0
234	20231130	170100	5539200	3090	3090	3090	3090	0
235	20231130	170000	5539200	3090	3090	3090	3090	0
236	20231130	165900	5539200	3090	3090	3090	3090	0
237	20231130	165800	5539200	3090	3090	3090	3090	0
238	20231130	165700	5539200	3090	3090	3090	3090	0
239	20231130	165600	5539200	3090	3090	3090	3090	0
240	20231130	165500	5539200	3090	3090	3090	3090	0
241	20231130	165400	5539200	3090	3090	3090	3090	0
242	20231130	165300	5539200	3090	3090	3090	3090	1
243	20231130	165200	5539200	3090	3090	3090	3090	0
244	20231130	165100	5539200	3090	3090	3090	3090	0
245	20231130	165000	5539200	3090	3090	3090	3090	0
246	20231130	164900	5539200	3090	3090	3090	3090	0
247	20231130	164800	5539200	3090	3090	3090	3090	0
248	20231130	164700	5539200	3090	3090	3090	3090	0
249	20231130	164600	5539200	3090	3090	3090	3090	0
250	20231130	164500	5539200	3090	3090	3090	3090	0
251	20231130	164400	5539200	3090	3090	3090	3090	0
252	20231130	164300	5539200	3090	3090	3090	3090	0
253	20231130	164200	5539200	3090	3090	3090	3090	0
254	20231130	164100	5539200	3090	3090	3090	3090	0
255	20231130	164000	5539200	3090	3090	3090	3090	0
256	20231130	163900	5539200	3090	3090	3090	3090	0
257	20231130	163800	5539200	3090	3090	3090	3090	0
258	20231130	163700	5539200	3090	3090	3090	3090	0
259	20231130	163600	5539200	3090	3090	3090	3090	0
260	20231130	163500	5539200	3090	3090	3090	3090	0
261	20231130	163400	5539200	3090	3090	3090	3090	0
262	20231130	163300	5539200	3090	3090	3090	3090	0
263	20231130	163200	5539200	3090	3090	3090	3090	0
264	20231130	163100	5539200	3090	3090	3090	3090	0
265	20231130	163000	5539200	3090	3090	3090	3090	0
266	20231130	162900	5539200	3090	3090	3090	3090	0
267	20231130	162800	5539200	3090	3090	3090	3090	0
268	20231130	162700	5539200	3090	3090	3090	3090	0
269	20231130	162600	5539200	3090	3090	3090	3090	0
270	20231130	162500	5539200	3090	3090	3090	3090	0
271	20231130	162400	5539200	3090	3090	3090	3090	0
272	20231130	162300	5539200	3090	3090	3090	3090	1
273	20231130	162200	5539200	3090	3090	3090	3090	0
274	20231130	162100	5539200	3090	3090	3090	3090	0
275	20231130	162000	5539200	3090	3090	3090	3090	0
276	20231130	161900	5539200	3090	3090	3090	3090	0
277	20231130	161800	5539200	3090	3090	3090	3090	0
278	20231130	161700	5539200	3090	3090	3090	3090	0
279	20231130	161600	5539200	3090	3090	3090	3090	0
280	20231130	161500	5539200	3090	3090	3090	3090	0
281	20231130	161400	5539200	3090	3090	3090	3090	0
282	20231130	161300	5539200	3090	3090	3090	3090	0
283	20231130	161200	5539200	3090	3090	3090	3090	0
284	20231130	161100	5539200	3090	3090	3090	3090	0
285	20231130	161000	5539200	3090	3090	3090	3090	0
286	20231130	160900	5539200	3090	3090	3090	3090	0
287	20231130	160800	5539200	3090	3090	3090	3090	0
288	20231130	160700	5539200	3090	3090	3090	3090	0
289	20231130	160600	5539200	3090	3090	3090	3090	0
290	20231130	160500	5539200	3090	3090	3090	3090	0
291	20231130	160400	5539200	3090	3090	3090	3090	0
292	20231130	160300	5539200	3090	3090	3090	3090	0
293	20231130	160200	5539200	3090	3090	3090	3090	0
294	20231130	160100	5539200	3090	3090	3090	3090	0
295	20231130	160000	5539200	3090	3090	3090	3090	0
296	20231130	155900	5539200	3090	3090	3090	3090	0
297	20231130	155800	5539200	3090	3090	3090	3090	0
298	20231130	155700	5539200	3090	3090	3090	3090	0
299	20231130	155600	5539200	3090	3090	3090	3090	0
300	20231130	155500	5539200	3090	3090	3090	3090	0
301	20231130	155400	5539200	3090	3090	3090	3090	0
302	20231130	155300	5539200	3090	3090	3090	3090	1
303	20231130	155200	5539200	3090	3090	3090	3090	0
304	20231130	155100	5539200	3090	3090	3090	3090	0
305	20231130	155000	5539200	3090	3090	3090	3090	0
306	20231130	154900	5539200	3090	3090	3090	3090	0
307	20231130	154800	5539200	3090	3090	3090	3090	0
308	20231130	154700	5539200	3090	3090	3090	3090	0
309	20231130	154600	5539200	3090	3090	3090	3090	0
310	20231130	154500	5539200	3090	3090	3090	3090	0
311	20231130	154400	5539200	3090	3090	3090	3090	0
312	20231130	154300	5539200	3090	3090	3090	3090	0
313	20231130	154200	5539200	3090	3090	3090	3090	0
314	20231130	154100	5539200	3090	3090	3090	3090	0
315	20231130	154000	5539200	3090	3090	3090	3090	0
316	20231130	153900	5539200	3090	3090	3090	3090	0
317	20231130	153800	5539200	3090	3090	3090	3090	0
318	20231130	153700	5539200	3090	3090	3090	3090	0
319	20231130	153600	5539200	3090	3090	3090	3090	0
320	20231130	153500	5539200	3090	3090	3090	3090	0
321	20231130	153400	5539200	3090	3090	3090	3090	0
322	20231130	153300	5539200	3090	3090	3090	3090	0
323	20231130	153200	5539200	3090	3090	3090	3090	0
324	20231130	153100	5539200	3090	3090	3090	3090	0
325	20231130	153000	5539200	3090	3090	3090	3090	0
326	20231130	152900	5539200	3090	3090	3090	3090	0
327	20231130	152800	5539200	3090	3090	3090	3090	0
328	20231130	152700	5539200	3090	3090	3090	3090	0
329	20231130	152600	5539200	3090	3090	3090	3090	0
330	20231130	152500	5539200	3090	3090	3090	3090	0
331	20231130	152400	5539200	3090	3090	3090	3090	0
332	20231130	152300	5539200	3090	3090	3090	3090	0
333	20231130	152200	5539200	3090	3090	3090	3090	0
334	20231130	152100	5539200	3090	3090	3090	3090	0
335	20231130	152000	5539200	3090	3090	3090	3090	0
336	20231130	151900	5539200	3090	3090	3090	3090	0
337	20231130	151800	5539200	3090	3090	3090	3090	0
338	20231130	151700	5539200	3090	3090	3090	3090	0
339	20231130	151600	5539200	3090	3090	3090	3090	0
340	20231130	151500	5539200	3090	3090	3090	3090	0
341	20231130	151400	5539200	3090	3090	3090	3090	0
342	20231130	151300	5539200	3090	3090	3090	3090	0
343	20231130	151200	5539200	3090	3090	3090	3090	0
344	20231130	151100	5539200	3090	3090	3090	3090	0
345	20231130	151000	5539200	3090	3090	3090	3090	0
346	20231130	150900	5539200	3090	3090	3090	3090	0
347	20231130	150800	5539200	3090	3090	3090	3090	0
348	20231130	150700	5539200	3090	3090	3090	3090	0
349	20231130	150600	5539200	3090	3090	3090	3090	0
350	20231130	150500	5539200	3090	3090	3090	3090	0
351	20231130	150400	5539200	3090	3090	3090	3090	0
352	20231130	150300	5539200	3090	3090	3090	3090	0
353	20231130	150200	5539200	3090	3090	3090	3090	0
354	20231130	150100	5539200	3090	3090	3090	3090	0
355	20231130	150000	5539200	3090	3090	3090	3090	0
356	20231130	145900	5539200	3090	3090	3090	3090	0
357	20231130	145800	5539200	3090	3090	3090	3090	0
358	20231130	145700	5539200	3090	3090	3090	3090	0
359	20231130	145600	5539200	3090	3090	3090	3090	0
360	20231130	145500	5539200	3090	3090	3090	3090	0
361	20231130	145400	5539200	3090	3090	3090	3090	0
362	20231130	145300	5539200	3090	3090	3090	3090	0
363	20231130	145200	5539200	3090	3090	3090	3090	0
364	20231130	145100	5539200	3090	3090	3090	3090	0
365	20231130	145000	5539200	3090	3090	3090	3090	0
366	20231130	144900	5539200	3090	3090	3090	3090	0
367	20231130	144800	5539200	3090	3090	3090	3090	0
368	20231130	144700	5539200	3090	3090	3090	3090	0
369	20231130	144600	5539200	3090	3090	3090	3090	0
370	20231130	144500	5539200	3090	3090	3090	3090	0
371	20231130	144400	5539200	3090	3090	3090	3090	0
372	20231130	144300	5539200	3090	3090	3090	3090	0
373	20231130	144200	5539200	3090	3090	3090	3090	0
374	20231130	144100	5539200	3090	3090	3090	3090	0
375	20231130	144000	5539200	3090	3090	3090	3090	0
376	20231130	143900	5539200	3090	3090	3090	3090	0
377	20231130	143800	5539200	3090	3090	3090	3090	0
378	20231130	143700	5539200	3090	3090	3090	3090	0
379	20231130	143600	5539200	3090	3090	3090	3090	0
380	20231130	143500	5539200	3090	3090	3090	3090	0
381	20231130	143400	5539200	3090	3090	3090	3090	0
382	20231130	143300	5539200	3090	3090	3090	3090	0
383	20231130	143200	5539200	3090	3090	3090	3090	0
384	20231130	143100	5539200	3090	3090	3090	3090	0
385	20231130	143000	5539200	3090	3090	3090	3090	0
386	20231130	142900	5539200	3090	3090	3090	3090	0
387	20231130	142800	5539200	3090	3090	3090	3090	0
388	20231130	142700	5539200	3090	3090	3090	3090	0
389	20231130	142600	5539200	3090	3090	3090	3090	0
390	20231130	142500	5539200	3090	3090	3090	3090	0
391	20231130	142400	5539200	3090	3090	3090	3090	0
392	20231130	142300	5539200	3090	3090	3090	3090	0
393	20231130	142200	5539200	3090	3090	3090	3090	0
394	20231130	142100	5539200	3090	3090	3090	3090	1
395	20231130	142000	5536110	3090	3090	3090	3090	0
396	20231130	141900	5536110	3090	3090	3090	3090	0
397	20231130	141800	5536110	3090	3090	3090	3090	0
398	20231130	141700	5536110	3090	3090	3090	3090	30
399	20231130	141600	5443410	3090	3090	3090	3090	0
400	20231130	141500	5443410	3090	3090	3090	3090	0
401	20231130	141400	5443410	3090	3090	3090	3090	0
402	20231130	141300	5443410	3090	3090	3090	3090	25
403	20231130	141200	5366160	3090	3090	3090	3090	0
404	20231130	141100	5366160	3090	3090	3090	3090	0
405	20231130	141000	5366160	3090	3090	3090	3090	175
406	20231130	140900	4825410	3090	3090	3090	3090	0
407	20231130	140800	4825410	3090	3090	3090	3090	0
408	20231130	140700	4825410	3090	3090	3090	3090	0
409	20231130	140600	4825410	3090	3090	3090	3090	0
410	20231130	140500	4825410	3090	3090	3090	3090	0
411	20231130	140400	4825410	3090	3090	3090	3090	0
412	20231130	140300	4825410	3090	3090	3090	3090	0
413	20231130	140200	4825410	3090	3090	3090	3090	0
414	20231130	140100	4825410	3090	3090	3090	3090	0
415	20231130	140000	4825410	3090	3090	3090	3090	0
416	20231130	135900	4825410	3090	3090	3090	3090	0
417	20231130	135800	4825410	3090	3090	3090	3090	0
418	20231130	135700	4825410	3090	3090	3090	3090	0
419	20231130	135600	4825410	3090	3090	3090	3090	0
420	20231130	135500	4825410	3090	3090	3090	3090	0
421	20231130	135400	4825410	3090	3090	3090	3090	0
422	20231130	135300	4825410	3090	3090	3090	3090	0
423	20231130	135200	4825410	3090	3090	3090	3090	0
424	20231130	135100	4825410	3090	3090	3090	3090	0
425	20231130	135000	4825410	3090	3090	3090	3090	0
426	20231130	134900	4825410	3090	3090	3090	3090	0
427	20231130	134800	4825410	3090	3090	3090	3090	0
428	20231130	134700	4825410	3090	3090	3090	3090	75
429	20231130	134600	4593660	3090	3090	3090	3090	0
430	20231130	134500	4593660	3090	3090	3090	3090	0
431	20231130	134400	4593660	3090	3090	3090	3090	120
432	20231130	134300	4222860	3090	3090	3090	3090	0
433	20231130	134200	4222860	3090	3090	3090	3090	0
434	20231130	134100	4222860	3090	3090	3090	3090	0
435	20231130	134000	4222860	3090	3090	3090	3090	0
436	20231130	133900	4222860	3090	3090	3090	3090	0
437	20231130	133800	4222860	3090	3090	3090	3090	0
438	20231130	133700	4222860	3090	3090	3090	3090	0
439	20231130	133600	4222860	3090	3090	3090	3090	0
440	20231130	133500	4222860	3090	3090	3090	3090	0
441	20231130	133400	4222860	3090	3090	3090	3090	50
442	20231130	133300	4068360	3090	3090	3090	3090	0
443	20231130	133200	4068360	3090	3090	3090	3090	0
444	20231130	133100	4068360	3090	3090	3090	3090	80
445	20231130	133000	3821160	3000	3000	3000	3000	0
446	20231130	132900	3821160	3000	3000	3000	3000	0
447	20231130	132800	3821160	3000	3000	3000	3000	0
448	20231130	132700	3821160	3000	3000	3000	3000	0
449	20231130	132600	3821160	3000	3000	3000	3000	0
450	20231130	132500	3821160	3000	3000	3000	3000	0
451	20231130	132400	3821160	3000	3000	3000	3000	0
452	20231130	132300	3821160	3000	3000	3000	3000	0
453	20231130	132200	3821160	3000	3000	3000	3000	0
454	20231130	132100	3821160	3000	3000	3000	3000	0
455	20231130	132000	3821160	3000	3000	3000	3000	0
456	20231130	131900	3821160	3000	3000	3000	3000	0
457	20231130	131800	3821160	3000	3000	3000	3000	0
458	20231130	131700	3821160	3000	3000	3000	3000	0
459	20231130	131600	3821160	3000	3000	3000	3000	0
460	20231130	131500	3821160	3000	3000	3000	3000	0
461	20231130	131400	3821160	3000	3000	3000	3000	0
462	20231130	131300	3821160	3000	3000	3000	3000	0
463	20231130	131200	3821160	3000	3000	3000	3000	0
464	20231130	131100	3821160	3000	3000	3000	3000	0
465	20231130	131000	3821160	3000	3000	3000	3000	0
466	20231130	130900	3821160	3000	3000	3000	3000	0
467	20231130	130800	3821160	3000	3000	3000	3000	0
468	20231130	130700	3821160	3000	3000	3000	3000	0
469	20231130	130600	3821160	3000	3000	3000	3000	0
470	20231130	130500	3821160	3000	3000	3000	3000	0
471	20231130	130400	3821160	3000	3000	3000	3000	0
472	20231130	130300	3821160	3000	3000	3000	3000	0
473	20231130	130200	3821160	3000	3000	3000	3000	1000
474	20231130	130100	821160	3165	3165	3165	3165	0
475	20231130	130000	821160	3165	3165	3165	3165	0
476	20231130	125900	821160	3165	3165	3165	3165	0
477	20231130	125800	821160	3165	3165	3165	3165	0
478	20231130	125700	821160	3165	3165	3165	3165	0
479	20231130	125600	821160	3165	3165	3165	3165	0
480	20231130	125500	821160	3165	3165	3165	3165	0
481	20231130	125400	821160	3165	3165	3165	3165	12
482	20231130	125300	783180	3180	3180	3180	3180	0
483	20231130	125200	783180	3180	3180	3180	3180	0
484	20231130	125100	783180	3180	3180	3180	3180	0
485	20231130	125000	783180	3180	3180	3180	3180	0
486	20231130	124900	783180	3180	3180	3180	3180	0
487	20231130	124800	783180	3180	3180	3180	3180	0
488	20231130	124700	783180	3180	3180	3180	3180	0
489	20231130	124600	783180	3180	3180	3180	3180	0
490	20231130	124500	783180	3180	3180	3180	3180	0
491	20231130	124400	783180	3180	3180	3180	3180	0
492	20231130	124300	783180	3180	3180	3180	3180	0
493	20231130	124200	783180	3180	3180	3180	3180	0
494	20231130	124100	783180	3180	3180	3180	3180	0
495	20231130	124000	783180	3180	3180	3180	3180	0
496	20231130	123900	783180	3180	3180	3180	3180	0
497	20231130	123800	783180	3180	3180	3180	3180	0
498	20231130	123700	783180	3180	3180	3180	3180	0
499	20231130	123600	783180	3180	3180	3180	3180	0
500	20231130	123500	783180	3180	3180	3180	3180	0
501	20231130	123400	783180	3180	3180	3180	3180	0
502	20231130	123300	783180	3180	3180	3180	3180	0
503	20231130	123200	783180	3180	3180	3180	3180	0
504	20231130	123100	783180	3180	3180	3180	3180	0
505	20231130	123000	783180	3180	3180	3180	3180	0
506	20231130	122900	783180	3180	3180	3180	3180	0
507	20231130	122800	783180	3180	3180	3180	3180	0
508	20231130	122700	783180	3180	3180	3180	3180	0
509	20231130	122600	783180	3180	3180	3180	3180	0
510	20231130	122500	783180	3180	3180	3180	3180	0
511	20231130	122400	783180	3180	3180	3180	3180	0
512	20231130	122300	783180	3180	3180	3180	3180	0
513	20231130	122200	783180	3180	3180	3180	3180	0
514	20231130	122100	783180	3180	3180	3180	3180	0
515	20231130	122000	783180	3180	3180	3180	3180	0
516	20231130	121900	783180	3180	3180	3180	3180	0
517	20231130	121800	783180	3180	3180	3180	3180	0
518	20231130	121700	783180	3180	3180	3180	3180	0
519	20231130	121600	783180	3180	3180	3180	3180	0
520	20231130	121500	783180	3180	3180	3180	3180	0
521	20231130	121400	783180	3180	3180	3180	3180	0
522	20231130	121300	783180	3180	3180	3180	3180	0
523	20231130	121200	783180	3180	3180	3180	3180	0
524	20231130	121100	783180	3180	3180	3180	3180	0
525	20231130	121000	783180	3180	3180	3180	3180	0
526	20231130	120900	783180	3180	3180	3180	3180	0
527	20231130	120800	783180	3180	3180	3180	3180	0
528	20231130	120700	783180	3180	3180	3180	3180	0
529	20231130	120600	783180	3180	3180	3180	3180	0
530	20231130	120500	783180	3180	3180	3180	3180	0
531	20231130	120400	783180	3180	3180	3180	3180	0
532	20231130	120300	783180	3180	3180	3180	3180	0
533	20231130	120200	783180	3180	3180	3180	3180	0
534	20231130	120100	783180	3180	3180	3180	3180	0
535	20231130	120000	783180	3180	3180	3180	3180	0
536	20231130	115900	783180	3180	3180	3180	3180	0
537	20231130	115800	783180	3180	3180	3180	3180	0
538	20231130	115700	783180	3180	3180	3180	3180	0
539	20231130	115600	783180	3180	3180	3180	3180	0
540	20231130	115500	783180	3180	3180	3180	3180	0
541	20231130	115400	783180	3180	3180	3180	3180	0
542	20231130	115300	783180	3180	3180	3180	3180	0
543	20231130	115200	783180	3180	3180	3180	3180	0
544	20231130	115100	783180	3180	3180	3180	3180	0
545	20231130	115000	783180	3180	3180	3180	3180	0
546	20231130	114900	783180	3180	3180	3180	3180	0
547	20231130	114800	783180	3180	3180	3180	3180	0
548	20231130	114700	783180	3180	3180	3180	3180	0
549	20231130	114600	783180	3180	3180	3180	3180	0
550	20231130	114500	783180	3180	3180	3180	3180	0
551	20231130	114400	783180	3180	3180	3180	3180	0
552	20231130	114300	783180	3180	3180	3180	3180	0
553	20231130	114200	783180	3180	3180	3180	3180	0
554	20231130	114100	783180	3180	3180	3180	3180	0
555	20231130	114000	783180	3180	3180	3180	3180	0
556	20231130	113900	783180	3180	3180	3180	3180	0
557	20231130	113800	783180	3180	3180	3180	3180	0
558	20231130	113700	783180	3180	3180	3180	3180	0
559	20231130	113600	783180	3180	3180	3180	3180	0
560	20231130	113500	783180	3180	3180	3180	3180	0
561	20231130	113400	783180	3180	3180	3180	3180	0
562	20231130	113300	783180	3180	3180	3180	3180	0
563	20231130	113200	783180	3180	3180	3180	3180	0
564	20231130	113100	783180	3180	3180	3180	3180	0
565	20231130	113000	783180	3180	3180	3180	3180	0
566	20231130	112900	783180	3180	3180	3180	3180	0
567	20231130	112800	783180	3180	3180	3180	3180	0
568	20231130	112700	783180	3180	3180	3180	3180	0
569	20231130	112600	783180	3180	3180	3180	3180	0
570	20231130	112500	783180	3180	3180	3180	3180	0
571	20231130	112400	783180	3180	3180	3180	3180	0
572	20231130	112300	783180	3180	3180	3180	3180	0
573	20231130	112200	783180	3180	3180	3180	3180	0
574	20231130	112100	783180	3180	3180	3180	3180	0
575	20231130	112000	783180	3180	3180	3180	3180	0
576	20231130	111900	783180	3180	3180	3180	3180	0
577	20231130	111800	783180	3180	3180	3180	3180	0
578	20231130	111700	783180	3180	3180	3180	3180	0
579	20231130	111600	783180	3180	3180	3180	3180	0
580	20231130	111500	783180	3180	3180	3180	3180	0
581	20231130	111400	783180	3180	3180	3180	3180	0
582	20231130	111300	783180	3180	3180	3180	3180	0
583	20231130	111200	783180	3180	3180	3180	3180	0
584	20231130	111100	783180	3180	3180	3180	3180	0
585	20231130	111000	783180	3180	3180	3180	3180	0
586	20231130	110900	783180	3180	3180	3180	3180	0
587	20231130	110800	783180	3180	3180	3180	3180	0
588	20231130	110700	783180	3180	3180	3180	3180	0
589	20231130	110600	783180	3180	3180	3180	3180	0
590	20231130	110500	783180	3180	3180	3180	3180	0
591	20231130	110400	783180	3180	3180	3180	3180	0
592	20231130	110300	783180	3180	3180	3180	3180	0
593	20231130	110200	783180	3180	3180	3180	3180	0
594	20231130	110100	783180	3180	3180	3180	3180	0
595	20231130	110000	783180	3180	3180	3180	3180	0
596	20231130	105900	783180	3180	3180	3180	3180	0
597	20231130	105800	783180	3180	3180	3180	3180	0
598	20231130	105700	783180	3180	3180	3180	3180	0
599	20231130	105600	783180	3180	3180	3180	3180	0
600	20231130	105500	783180	3180	3180	3180	3180	0
601	20231130	105400	783180	3180	3180	3180	3180	0
602	20231130	105300	783180	3180	3180	3180	3180	0
603	20231130	105200	783180	3180	3180	3180	3180	0
604	20231130	105100	783180	3180	3180	3180	3180	0
605	20231130	105000	783180	3180	3180	3180	3180	0
606	20231130	104900	783180	3180	3180	3180	3180	0
607	20231130	104800	783180	3180	3180	3180	3180	0
608	20231130	104700	783180	3180	3180	3180	3180	0
609	20231130	104600	783180	3180	3180	3180	3180	0
610	20231130	104500	783180	3180	3180	3180	3180	0
611	20231130	104400	783180	3180	3180	3180	3180	0
612	20231130	104300	783180	3180	3180	3180	3180	0
613	20231130	104200	783180	3180	3180	3180	3180	0
614	20231130	104100	783180	3180	3180	3180	3180	0
615	20231130	104000	783180	3180	3180	3180	3180	0
616	20231130	103900	783180	3180	3180	3180	3180	0
617	20231130	103800	783180	3180	3180	3180	3180	0
618	20231130	103700	783180	3180	3180	3180	3180	0
619	20231130	103600	783180	3180	3180	3180	3180	0
620	20231130	103500	783180	3180	3180	3180	3180	0
621	20231130	103400	783180	3180	3180	3180	3180	0
622	20231130	103300	783180	3180	3180	3180	3180	0
623	20231130	103200	783180	3180	3180	3180	3180	0
624	20231130	103100	783180	3180	3180	3180	3180	0
625	20231130	103000	783180	3180	3180	3180	3180	0
626	20231130	102900	783180	3180	3180	3180	3180	0
627	20231130	102800	783180	3180	3180	3180	3180	0
628	20231130	102700	783180	3180	3180	3180	3180	0
629	20231130	102600	783180	3180	3180	3180	3180	0
630	20231130	102500	783180	3180	3180	3180	3180	0
631	20231130	102400	783180	3180	3180	3180	3180	0
632	20231130	102300	783180	3180	3180	3180	3180	0
633	20231130	102200	783180	3180	3180	3180	3180	0
634	20231130	102100	783180	3180	3180	3180	3180	0
635	20231130	102000	783180	3180	3180	3180	3180	0
636	20231130	101900	783180	3180	3180	3180	3180	0
637	20231130	101800	783180	3180	3180	3180	3180	0
638	20231130	101700	783180	3180	3180	3180	3180	0
639	20231130	101600	783180	3180	3180	3180	3180	0
640	20231130	101500	783180	3180	3180	3180	3180	0
641	20231130	101400	783180	3180	3180	3180	3180	0
642	20231130	101300	783180	3180	3180	3180	3180	0
643	20231130	101200	783180	3180	3180	3180	3180	0
644	20231130	101100	783180	3180	3180	3180	3180	0
645	20231130	101000	783180	3180	3180	3180	3180	0
646	20231130	100900	783180	3180	3180	3180	3180	0
647	20231130	100800	783180	3180	3180	3180	3180	0
648	20231130	100700	783180	3180	3180	3180	3180	0
649	20231130	100600	783180	3180	3180	3180	3180	0
650	20231130	100500	783180	3180	3180	3180	3180	0
651	20231130	100400	783180	3180	3180	3180	3180	0
652	20231130	100300	783180	3180	3180	3180	3180	0
653	20231130	100200	783180	3180	3180	3180	3180	0
654	20231130	100100	783180	3180	3180	3180	3180	0
655	20231130	100000	783180	3180	3180	3180	3180	0
656	20231130	095900	783180	3180	3180	3180	3180	0
657	20231130	095800	783180	3180	3180	3180	3180	0
658	20231130	095700	783180	3180	3180	3180	3180	0
659	20231130	095600	783180	3180	3180	3180	3180	0
660	20231130	095500	783180	3180	3180	3180	3180	0
661	20231130	095400	783180	3180	3180	3180	3180	0
662	20231130	095300	783180	3180	3180	3180	3180	0
663	20231130	095200	783180	3180	3180	3180	3180	0
664	20231130	095100	783180	3180	3180	3180	3180	0
665	20231130	095000	783180	3180	3180	3180	3180	0
666	20231130	094900	783180	3180	3180	3180	3180	0
667	20231130	094800	783180	3180	3180	3180	3180	0
668	20231130	094700	783180	3180	3180	3180	3180	0
669	20231130	094600	783180	3180	3180	3180	3180	0
670	20231130	094500	783180	3180	3180	3180	3180	0
671	20231130	094400	783180	3180	3180	3180	3180	0
672	20231130	094300	783180	3180	3180	3180	3180	0
673	20231130	094200	783180	3180	3180	3180	3180	0
674	20231130	094100	783180	3180	3180	3180	3180	0
675	20231130	094000	783180	3180	3180	3180	3180	0
676	20231130	093900	783180	3180	3180	3180	3180	0
677	20231130	093800	783180	3180	3180	3180	3180	0
678	20231130	093700	783180	3180	3180	3180	3180	0
679	20231130	093600	783180	3180	3180	3180	3180	0
680	20231130	093500	783180	3180	3180	3180	3180	0
681	20231130	093400	783180	3180	3180	3180	3180	0
682	20231130	093300	783180	3180	3180	3180	3180	0
683	20231130	093200	783180	3180	3180	3180	3180	0
684	20231130	093100	783180	3180	3180	3180	3180	0
685	20231130	093000	783180	3180	3180	3180	3180	0
686	20231130	092900	783180	3180	3180	3180	3180	0
687	20231130	092800	783180	3180	3180	3180	3180	0
688	20231130	092700	783180	3180	3180	3180	3180	0
689	20231130	092600	783180	3180	3180	3180	3180	0
690	20231130	092500	783180	3180	3180	3180	3180	0
691	20231130	092400	783180	3180	3180	3180	3180	0
692	20231130	092300	783180	3180	3180	3180	3180	0
693	20231130	092200	783180	3180	3180	3180	3180	0
694	20231130	092100	783180	3180	3180	3180	3180	0
695	20231130	092000	783180	3180	3180	3180	3180	0
696	20231130	091900	783180	3180	3180	3180	3180	0
697	20231130	091800	783180	3180	3180	3180	3180	0
698	20231130	091700	783180	3180	3180	3180	3180	0
699	20231130	091600	783180	3180	3180	3180	3180	0
700	20231130	091500	783180	3180	3180	3180	3180	0
701	20231130	091400	783180	3180	3180	3180	3180	0
702	20231130	091300	783180	3180	3180	3180	3180	0
703	20231130	091200	783180	3180	3180	3180	3180	0
704	20231130	091100	783180	3180	3180	3180	3180	1
705	20231130	091000	780000	2940	2940	2940	2940	0
706	20231130	090900	780000	2940	2940	2940	2940	0
707	20231130	090800	780000	2940	2940	2940	2940	0
708	20231130	090700	780000	2940	2940	2940	2940	0
709	20231130	090600	780000	2940	2940	2940	2940	0
710	20231130	090500	780000	2940	2940	2940	2940	0
711	20231130	090400	780000	2940	2940	2940	2940	0
712	20231130	090300	780000	2940	2940	2940	2940	36
713	20231130	090200	674160	2940	2940	2940	2940	100
714	20231130	090100	380160	2940	3000	3000	2940	110
715	20231130	090000	50880	3180	3180	3180	3180	16