KissMeData/452670/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	213000	14191682	1947	1947	1947	1947	19
3	20231130	212900	14191682	1947	1947	1947	1947	0
4	20231130	212800	14191682	1947	1947	1947	1947	0
5	20231130	212700	14191682	1947	1947	1947	1947	0
6	20231130	212600	14191682	1947	1947	1947	1947	0
7	20231130	212500	14191682	1947	1947	1947	1947	0
8	20231130	212400	14191682	1947	1947	1947	1947	0
9	20231130	212300	14191682	1947	1947	1947	1947	0
10	20231130	212200	14191682	1947	1947	1947	1947	0
11	20231130	212100	14191682	1947	1947	1947	1947	0
12	20231130	212000	14191682	1947	1947	1947	1947	0
13	20231130	211900	14191682	1947	1947	1947	1947	0
14	20231130	211800	14191682	1947	1947	1947	1947	0
15	20231130	211700	14191682	1947	1947	1947	1947	0
16	20231130	211600	14191682	1947	1947	1947	1947	0
17	20231130	211500	14191682	1947	1947	1947	1947	0
18	20231130	211400	14191682	1947	1947	1947	1947	0
19	20231130	211300	14191682	1947	1947	1947	1947	0
20	20231130	211200	14191682	1947	1947	1947	1947	0
21	20231130	211100	14191682	1947	1947	1947	1947	0
22	20231130	211000	14191682	1947	1947	1947	1947	0
23	20231130	210900	14191682	1947	1947	1947	1947	0
24	20231130	210800	14191682	1947	1947	1947	1947	0
25	20231130	210700	14191682	1947	1947	1947	1947	0
26	20231130	210600	14191682	1947	1947	1947	1947	0
27	20231130	210500	14191682	1947	1947	1947	1947	0
28	20231130	210400	14191682	1947	1947	1947	1947	0
29	20231130	210300	14191682	1947	1947	1947	1947	0
30	20231130	210200	14191682	1947	1947	1947	1947	0
31	20231130	210100	14191682	1947	1947	1947	1947	0
32	20231130	210000	14191682	1947	1947	1947	1947	19
33	20231130	205900	14191682	1947	1947	1947	1947	0
34	20231130	205800	14191682	1947	1947	1947	1947	0
35	20231130	205700	14191682	1947	1947	1947	1947	0
36	20231130	205600	14191682	1947	1947	1947	1947	0
37	20231130	205500	14191682	1947	1947	1947	1947	0
38	20231130	205400	14191682	1947	1947	1947	1947	0
39	20231130	205300	14191682	1947	1947	1947	1947	0
40	20231130	205200	14191682	1947	1947	1947	1947	0
41	20231130	205100	14191682	1947	1947	1947	1947	0
42	20231130	205000	14191682	1947	1947	1947	1947	0
43	20231130	204900	14191682	1947	1947	1947	1947	0
44	20231130	204800	14191682	1947	1947	1947	1947	0
45	20231130	204700	14191682	1947	1947	1947	1947	0
46	20231130	204600	14191682	1947	1947	1947	1947	0
47	20231130	204500	14191682	1947	1947	1947	1947	0
48	20231130	204400	14191682	1947	1947	1947	1947	0
49	20231130	204300	14191682	1947	1947	1947	1947	0
50	20231130	204200	14191682	1947	1947	1947	1947	0
51	20231130	204100	14191682	1947	1947	1947	1947	0
52	20231130	204000	14191682	1947	1947	1947	1947	0
53	20231130	203900	14191682	1947	1947	1947	1947	0
54	20231130	203800	14191682	1947	1947	1947	1947	0
55	20231130	203700	14191682	1947	1947	1947	1947	0
56	20231130	203600	14191682	1947	1947	1947	1947	0
57	20231130	203500	14191682	1947	1947	1947	1947	0
58	20231130	203400	14191682	1947	1947	1947	1947	0
59	20231130	203300	14191682	1947	1947	1947	1947	0
60	20231130	203200	14191682	1947	1947	1947	1947	0
61	20231130	203100	14191682	1947	1947	1947	1947	0
62	20231130	203000	14191682	1947	1947	1947	1947	19
63	20231130	202900	14191682	1947	1947	1947	1947	0
64	20231130	202800	14191682	1947	1947	1947	1947	0
65	20231130	202700	14191682	1947	1947	1947	1947	0
66	20231130	202600	14191682	1947	1947	1947	1947	0
67	20231130	202500	14191682	1947	1947	1947	1947	0
68	20231130	202400	14191682	1947	1947	1947	1947	0
69	20231130	202300	14191682	1947	1947	1947	1947	0
70	20231130	202200	14191682	1947	1947	1947	1947	0
71	20231130	202100	14191682	1947	1947	1947	1947	0
72	20231130	202000	14191682	1947	1947	1947	1947	0
73	20231130	201900	14191682	1947	1947	1947	1947	0
74	20231130	201800	14191682	1947	1947	1947	1947	0
75	20231130	201700	14191682	1947	1947	1947	1947	0
76	20231130	201600	14191682	1947	1947	1947	1947	0
77	20231130	201500	14191682	1947	1947	1947	1947	0
78	20231130	201400	14191682	1947	1947	1947	1947	0
79	20231130	201300	14191682	1947	1947	1947	1947	0
80	20231130	201200	14191682	1947	1947	1947	1947	0
81	20231130	201100	14191682	1947	1947	1947	1947	0
82	20231130	201000	14191682	1947	1947	1947	1947	0
83	20231130	200900	14191682	1947	1947	1947	1947	0
84	20231130	200800	14191682	1947	1947	1947	1947	0
85	20231130	200700	14191682	1947	1947	1947	1947	0
86	20231130	200600	14191682	1947	1947	1947	1947	0
87	20231130	200500	14191682	1947	1947	1947	1947	0
88	20231130	200400	14191682	1947	1947	1947	1947	0
89	20231130	200300	14191682	1947	1947	1947	1947	0
90	20231130	200200	14191682	1947	1947	1947	1947	0
91	20231130	200100	14191682	1947	1947	1947	1947	0
92	20231130	200000	14191682	1947	1947	1947	1947	19
93	20231130	195900	14191682	1947	1947	1947	1947	0
94	20231130	195800	14191682	1947	1947	1947	1947	0
95	20231130	195700	14191682	1947	1947	1947	1947	0
96	20231130	195600	14191682	1947	1947	1947	1947	0
97	20231130	195500	14191682	1947	1947	1947	1947	0
98	20231130	195400	14191682	1947	1947	1947	1947	0
99	20231130	195300	14191682	1947	1947	1947	1947	0
100	20231130	195200	14191682	1947	1947	1947	1947	0
101	20231130	195100	14191682	1947	1947	1947	1947	0
102	20231130	195000	14191682	1947	1947	1947	1947	0
103	20231130	194900	14191682	1947	1947	1947	1947	0
104	20231130	194800	14191682	1947	1947	1947	1947	0
105	20231130	194700	14191682	1947	1947	1947	1947	0
106	20231130	194600	14191682	1947	1947	1947	1947	0
107	20231130	194500	14191682	1947	1947	1947	1947	0
108	20231130	194400	14191682	1947	1947	1947	1947	0
109	20231130	194300	14191682	1947	1947	1947	1947	0
110	20231130	194200	14191682	1947	1947	1947	1947	0
111	20231130	194100	14191682	1947	1947	1947	1947	0
112	20231130	194000	14191682	1947	1947	1947	1947	0
113	20231130	193900	14191682	1947	1947	1947	1947	0
114	20231130	193800	14191682	1947	1947	1947	1947	0
115	20231130	193700	14191682	1947	1947	1947	1947	0
116	20231130	193600	14191682	1947	1947	1947	1947	0
117	20231130	193500	14191682	1947	1947	1947	1947	0
118	20231130	193400	14191682	1947	1947	1947	1947	0
119	20231130	193300	14191682	1947	1947	1947	1947	0
120	20231130	193200	14191682	1947	1947	1947	1947	0
121	20231130	193100	14191682	1947	1947	1947	1947	0
122	20231130	193000	14191682	1947	1947	1947	1947	19
123	20231130	192900	14191682	1947	1947	1947	1947	0
124	20231130	192800	14191682	1947	1947	1947	1947	0
125	20231130	192700	14191682	1947	1947	1947	1947	0
126	20231130	192600	14191682	1947	1947	1947	1947	0
127	20231130	192500	14191682	1947	1947	1947	1947	0
128	20231130	192400	14191682	1947	1947	1947	1947	0
129	20231130	192300	14191682	1947	1947	1947	1947	0
130	20231130	192200	14191682	1947	1947	1947	1947	0
131	20231130	192100	14191682	1947	1947	1947	1947	0
132	20231130	192000	14191682	1947	1947	1947	1947	0
133	20231130	191900	14191682	1947	1947	1947	1947	0
134	20231130	191800	14191682	1947	1947	1947	1947	0
135	20231130	191700	14191682	1947	1947	1947	1947	0
136	20231130	191600	14191682	1947	1947	1947	1947	0
137	20231130	191500	14191682	1947	1947	1947	1947	0
138	20231130	191400	14191682	1947	1947	1947	1947	0
139	20231130	191300	14191682	1947	1947	1947	1947	0
140	20231130	191200	14191682	1947	1947	1947	1947	0
141	20231130	191100	14191682	1947	1947	1947	1947	0
142	20231130	191000	14191682	1947	1947	1947	1947	0
143	20231130	190900	14191682	1947	1947	1947	1947	0
144	20231130	190800	14191682	1947	1947	1947	1947	0
145	20231130	190700	14191682	1947	1947	1947	1947	0
146	20231130	190600	14191682	1947	1947	1947	1947	0
147	20231130	190500	14191682	1947	1947	1947	1947	0
148	20231130	190400	14191682	1947	1947	1947	1947	0
149	20231130	190300	14191682	1947	1947	1947	1947	0
150	20231130	190200	14191682	1947	1947	1947	1947	0
151	20231130	190100	14191682	1947	1947	1947	1947	0
152	20231130	190000	14191682	1947	1947	1947	1947	19
153	20231130	185900	14191682	1947	1947	1947	1947	0
154	20231130	185800	14191682	1947	1947	1947	1947	0
155	20231130	185700	14191682	1947	1947	1947	1947	0
156	20231130	185600	14191682	1947	1947	1947	1947	0
157	20231130	185500	14191682	1947	1947	1947	1947	0
158	20231130	185400	14191682	1947	1947	1947	1947	0
159	20231130	185300	14191682	1947	1947	1947	1947	0
160	20231130	185200	14191682	1947	1947	1947	1947	0
161	20231130	185100	14191682	1947	1947	1947	1947	0
162	20231130	185000	14191682	1947	1947	1947	1947	0
163	20231130	184900	14191682	1947	1947	1947	1947	0
164	20231130	184800	14191682	1947	1947	1947	1947	0
165	20231130	184700	14191682	1947	1947	1947	1947	0
166	20231130	184600	14191682	1947	1947	1947	1947	0
167	20231130	184500	14191682	1947	1947	1947	1947	0
168	20231130	184400	14191682	1947	1947	1947	1947	0
169	20231130	184300	14191682	1947	1947	1947	1947	0
170	20231130	184200	14191682	1947	1947	1947	1947	0
171	20231130	184100	14191682	1947	1947	1947	1947	0
172	20231130	184000	14191682	1947	1947	1947	1947	0
173	20231130	183900	14191682	1947	1947	1947	1947	0
174	20231130	183800	14191682	1947	1947	1947	1947	0
175	20231130	183700	14191682	1947	1947	1947	1947	0
176	20231130	183600	14191682	1947	1947	1947	1947	0
177	20231130	183500	14191682	1947	1947	1947	1947	0
178	20231130	183400	14191682	1947	1947	1947	1947	0
179	20231130	183300	14191682	1947	1947	1947	1947	0
180	20231130	183200	14191682	1947	1947	1947	1947	0
181	20231130	183100	14191682	1947	1947	1947	1947	0
182	20231130	183000	14191682	1947	1947	1947	1947	19
183	20231130	182900	14191682	1947	1947	1947	1947	0
184	20231130	182800	14191682	1947	1947	1947	1947	0
185	20231130	182700	14191682	1947	1947	1947	1947	0
186	20231130	182600	14191682	1947	1947	1947	1947	0
187	20231130	182500	14191682	1947	1947	1947	1947	0
188	20231130	182400	14191682	1947	1947	1947	1947	0
189	20231130	182300	14191682	1947	1947	1947	1947	0
190	20231130	182200	14191682	1947	1947	1947	1947	0
191	20231130	182100	14191682	1947	1947	1947	1947	0
192	20231130	182000	14191682	1947	1947	1947	1947	0
193	20231130	181900	14191682	1947	1947	1947	1947	0
194	20231130	181800	14191682	1947	1947	1947	1947	0
195	20231130	181700	14191682	1947	1947	1947	1947	0
196	20231130	181600	14191682	1947	1947	1947	1947	0
197	20231130	181500	14191682	1947	1947	1947	1947	0
198	20231130	181400	14191682	1947	1947	1947	1947	0
199	20231130	181300	14191682	1947	1947	1947	1947	0
200	20231130	181200	14191682	1947	1947	1947	1947	0
201	20231130	181100	14191682	1947	1947	1947	1947	0
202	20231130	181000	14191682	1947	1947	1947	1947	0
203	20231130	180900	14191682	1947	1947	1947	1947	0
204	20231130	180800	14191682	1947	1947	1947	1947	0
205	20231130	180700	14191682	1947	1947	1947	1947	0
206	20231130	180600	14191682	1947	1947	1947	1947	0
207	20231130	180500	14191682	1947	1947	1947	1947	0
208	20231130	180400	14191682	1947	1947	1947	1947	0
209	20231130	180300	14191682	1947	1947	1947	1947	0
210	20231130	180200	14191682	1947	1947	1947	1947	0
211	20231130	180100	14191682	1947	1947	1947	1947	0
212	20231130	180000	14191682	1947	1947	1947	1947	19
213	20231130	175900	14191682	1947	1947	1947	1947	0
214	20231130	175800	14191682	1947	1947	1947	1947	0
215	20231130	175700	14191682	1947	1947	1947	1947	0
216	20231130	175600	14191682	1947	1947	1947	1947	0
217	20231130	175500	14191682	1947	1947	1947	1947	0
218	20231130	175400	14191682	1947	1947	1947	1947	0
219	20231130	175300	14191682	1947	1947	1947	1947	0
220	20231130	175200	14191682	1947	1947	1947	1947	0
221	20231130	175100	14191682	1947	1947	1947	1947	0
222	20231130	175000	14191682	1947	1947	1947	1947	0
223	20231130	174900	14191682	1947	1947	1947	1947	0
224	20231130	174800	14191682	1947	1947	1947	1947	0
225	20231130	174700	14191682	1947	1947	1947	1947	0
226	20231130	174600	14191682	1947	1947	1947	1947	0
227	20231130	174500	14191682	1947	1947	1947	1947	0
228	20231130	174400	14191682	1947	1947	1947	1947	0
229	20231130	174300	14191682	1947	1947	1947	1947	0
230	20231130	174200	14191682	1947	1947	1947	1947	0
231	20231130	174100	14191682	1947	1947	1947	1947	0
232	20231130	174000	14191682	1947	1947	1947	1947	0
233	20231130	173900	14191682	1947	1947	1947	1947	0
234	20231130	173800	14191682	1947	1947	1947	1947	0
235	20231130	173700	14191682	1947	1947	1947	1947	0
236	20231130	173600	14191682	1947	1947	1947	1947	0
237	20231130	173500	14191682	1947	1947	1947	1947	0
238	20231130	173400	14191682	1947	1947	1947	1947	0
239	20231130	173300	14191682	1947	1947	1947	1947	0
240	20231130	173200	14191682	1947	1947	1947	1947	0
241	20231130	173100	14191682	1947	1947	1947	1947	0
242	20231130	173000	14191682	1947	1947	1947	1947	19
243	20231130	172900	14191682	1947	1947	1947	1947	0
244	20231130	172800	14191682	1947	1947	1947	1947	0
245	20231130	172700	14191682	1947	1947	1947	1947	0
246	20231130	172600	14191682	1947	1947	1947	1947	0
247	20231130	172500	14191682	1947	1947	1947	1947	0
248	20231130	172400	14191682	1947	1947	1947	1947	0
249	20231130	172300	14191682	1947	1947	1947	1947	0
250	20231130	172200	14191682	1947	1947	1947	1947	0
251	20231130	172100	14191682	1947	1947	1947	1947	0
252	20231130	172000	14191682	1947	1947	1947	1947	0
253	20231130	171900	14191682	1947	1947	1947	1947	0
254	20231130	171800	14191682	1947	1947	1947	1947	0
255	20231130	171700	14191682	1947	1947	1947	1947	0
256	20231130	171600	14191682	1947	1947	1947	1947	0
257	20231130	171500	14191682	1947	1947	1947	1947	0
258	20231130	171400	14191682	1947	1947	1947	1947	0
259	20231130	171300	14191682	1947	1947	1947	1947	0
260	20231130	171200	14191682	1947	1947	1947	1947	0
261	20231130	171100	14191682	1947	1947	1947	1947	0
262	20231130	171000	14191682	1947	1947	1947	1947	0
263	20231130	170900	14191682	1947	1947	1947	1947	0
264	20231130	170800	14191682	1947	1947	1947	1947	0
265	20231130	170700	14191682	1947	1947	1947	1947	0
266	20231130	170600	14191682	1947	1947	1947	1947	0
267	20231130	170500	14191682	1947	1947	1947	1947	0
268	20231130	170400	14191682	1947	1947	1947	1947	0
269	20231130	170300	14191682	1947	1947	1947	1947	0
270	20231130	170200	14191682	1947	1947	1947	1947	0
271	20231130	170100	14191682	1947	1947	1947	1947	0
272	20231130	170000	14191682	1947	1947	1947	1947	19
273	20231130	165900	14191682	1947	1947	1947	1947	0
274	20231130	165800	14191682	1947	1947	1947	1947	0
275	20231130	165700	14191682	1947	1947	1947	1947	0
276	20231130	165600	14191682	1947	1947	1947	1947	0
277	20231130	165500	14191682	1947	1947	1947	1947	0
278	20231130	165400	14191682	1947	1947	1947	1947	0
279	20231130	165300	14191682	1947	1947	1947	1947	0
280	20231130	165200	14191682	1947	1947	1947	1947	0
281	20231130	165100	14191682	1947	1947	1947	1947	0
282	20231130	165000	14191682	1947	1947	1947	1947	0
283	20231130	164900	14191682	1947	1947	1947	1947	0
284	20231130	164800	14191682	1947	1947	1947	1947	0
285	20231130	164700	14191682	1947	1947	1947	1947	0
286	20231130	164600	14191682	1947	1947	1947	1947	0
287	20231130	164500	14191682	1947	1947	1947	1947	0
288	20231130	164400	14191682	1947	1947	1947	1947	0
289	20231130	164300	14191682	1947	1947	1947	1947	0
290	20231130	164200	14191682	1947	1947	1947	1947	0
291	20231130	164100	14191682	1947	1947	1947	1947	0
292	20231130	164000	14191682	1947	1947	1947	1947	0
293	20231130	163900	14191682	1947	1947	1947	1947	0
294	20231130	163800	14191682	1947	1947	1947	1947	0
295	20231130	163700	14191682	1947	1947	1947	1947	0
296	20231130	163600	14191682	1947	1947	1947	1947	0
297	20231130	163500	14191682	1947	1947	1947	1947	0
298	20231130	163400	14191682	1947	1947	1947	1947	0
299	20231130	163300	14191682	1947	1947	1947	1947	0
300	20231130	163200	14191682	1947	1947	1947	1947	0
301	20231130	163100	14191682	1947	1947	1947	1947	0
302	20231130	163000	14191682	1947	1947	1947	1947	19
303	20231130	162900	14191682	1947	1947	1947	1947	0
304	20231130	162800	14191682	1947	1947	1947	1947	0
305	20231130	162700	14191682	1947	1947	1947	1947	0
306	20231130	162600	14191682	1947	1947	1947	1947	0
307	20231130	162500	14191682	1947	1947	1947	1947	0
308	20231130	162400	14191682	1947	1947	1947	1947	0
309	20231130	162300	14191682	1947	1947	1947	1947	0
310	20231130	162200	14191682	1947	1947	1947	1947	0
311	20231130	162100	14191682	1947	1947	1947	1947	0
312	20231130	162000	14191682	1947	1947	1947	1947	0
313	20231130	161900	14191682	1947	1947	1947	1947	0
314	20231130	161800	14191682	1947	1947	1947	1947	0
315	20231130	161700	14191682	1947	1947	1947	1947	0
316	20231130	161600	14191682	1947	1947	1947	1947	0
317	20231130	161500	14191682	1947	1947	1947	1947	0
318	20231130	161400	14191682	1947	1947	1947	1947	0
319	20231130	161300	14191682	1947	1947	1947	1947	0
320	20231130	161200	14191682	1947	1947	1947	1947	0
321	20231130	161100	14191682	1947	1947	1947	1947	0
322	20231130	161000	14191682	1947	1947	1947	1947	0
323	20231130	160900	14191682	1947	1947	1947	1947	0
324	20231130	160800	14191682	1947	1947	1947	1947	0
325	20231130	160700	14191682	1947	1947	1947	1947	0
326	20231130	160600	14191682	1947	1947	1947	1947	0
327	20231130	160500	14191682	1947	1947	1947	1947	0
328	20231130	160400	14191682	1947	1947	1947	1947	0
329	20231130	160300	14191682	1947	1947	1947	1947	0
330	20231130	160200	14191682	1947	1947	1947	1947	0
331	20231130	160100	14191682	1947	1947	1947	1947	0
332	20231130	160000	14191682	1947	1947	1947	1947	19
333	20231130	155900	14191682	1947	1947	1947	1947	0
334	20231130	155800	14191682	1947	1947	1947	1947	0
335	20231130	155700	14191682	1947	1947	1947	1947	0
336	20231130	155600	14191682	1947	1947	1947	1947	0
337	20231130	155500	14191682	1947	1947	1947	1947	0
338	20231130	155400	14191682	1947	1947	1947	1947	0
339	20231130	155300	14191682	1947	1947	1947	1947	0
340	20231130	155200	14191682	1947	1947	1947	1947	0
341	20231130	155100	14191682	1947	1947	1947	1947	0
342	20231130	155000	14191682	1947	1947	1947	1947	0
343	20231130	154900	14191682	1947	1947	1947	1947	0
344	20231130	154800	14191682	1947	1947	1947	1947	0
345	20231130	154700	14191682	1947	1947	1947	1947	0
346	20231130	154600	14191682	1947	1947	1947	1947	0
347	20231130	154500	14191682	1947	1947	1947	1947	0
348	20231130	154400	14191682	1947	1947	1947	1947	0
349	20231130	154300	14191682	1947	1947	1947	1947	0
350	20231130	154200	14191682	1947	1947	1947	1947	0
351	20231130	154100	14191682	1947	1947	1947	1947	0
352	20231130	154000	14191682	1947	1947	1947	1947	0
353	20231130	153900	14191682	1947	1947	1947	1947	0
354	20231130	153800	14191682	1947	1947	1947	1947	0
355	20231130	153700	14191682	1947	1947	1947	1947	0
356	20231130	153600	14191682	1947	1947	1947	1947	0
357	20231130	153500	14191682	1947	1947	1947	1947	0
358	20231130	153400	14191682	1947	1947	1947	1947	0
359	20231130	153300	14191682	1947	1947	1947	1947	0
360	20231130	153200	14191682	1947	1947	1947	1947	0
361	20231130	153100	14191682	1947	1947	1947	1947	0
362	20231130	153000	14191682	1947	1947	1947	1947	38
363	20231130	152900	14154689	1947	1947	1947	1947	0
364	20231130	152800	14154689	1947	1947	1947	1947	0
365	20231130	152700	14154689	1947	1947	1947	1947	0
366	20231130	152600	14154689	1947	1947	1947	1947	0
367	20231130	152500	14154689	1947	1947	1947	1947	0
368	20231130	152400	14154689	1947	1947	1947	1947	0
369	20231130	152300	14154689	1947	1947	1947	1947	0
370	20231130	152200	14154689	1947	1947	1947	1947	0
371	20231130	152100	14154689	1947	1947	1947	1947	0
372	20231130	152000	14154689	1947	1947	1947	1947	0
373	20231130	151900	14154689	1947	1947	1947	1947	0
374	20231130	151800	14154689	1947	1947	1947	1947	0
375	20231130	151700	14154689	1947	1947	1947	1947	0
376	20231130	151600	14154689	1947	1947	1947	1947	41
377	20231130	151500	14074862	1941	1941	1941	1941	0
378	20231130	151400	14074862	1941	1943	1943	1941	2500
379	20231130	151300	9220683	1947	1947	1947	1947	0
380	20231130	151200	9220683	1947	1947	1947	1947	0
381	20231130	151100	9220683	1947	1947	1947	1947	0
382	20231130	151000	9220683	1947	1947	1947	1947	0
383	20231130	150900	9220683	1947	1947	1947	1947	0
384	20231130	150800	9220683	1947	1947	1947	1947	0
385	20231130	150700	9220683	1947	1947	1947	1947	0
386	20231130	150600	9220683	1947	1947	1947	1947	0
387	20231130	150500	9220683	1947	1947	1947	1947	0
388	20231130	150400	9220683	1947	1947	1947	1947	0
389	20231130	150300	9220683	1947	1947	1947	1947	0
390	20231130	150200	9220683	1947	1947	1947	1947	0
391	20231130	150100	9220683	1947	1947	1947	1947	0
392	20231130	150000	9220683	1947	1947	1947	1947	0
393	20231130	145900	9220683	1947	1947	1947	1947	0
394	20231130	145800	9220683	1947	1947	1947	1947	0
395	20231130	145700	9220683	1947	1947	1947	1947	0
396	20231130	145600	9220683	1947	1947	1947	1947	0
397	20231130	145500	9220683	1947	1947	1947	1947	0
398	20231130	145400	9220683	1947	1947	1947	1947	0
399	20231130	145300	9220683	1947	1947	1947	1947	0
400	20231130	145200	9220683	1947	1947	1947	1947	0
401	20231130	145100	9220683	1947	1947	1947	1947	0
402	20231130	145000	9220683	1947	1947	1947	1947	0
403	20231130	144900	9220683	1947	1947	1947	1947	0
404	20231130	144800	9220683	1947	1947	1947	1947	0
405	20231130	144700	9220683	1947	1947	1947	1947	0
406	20231130	144600	9220683	1947	1947	1947	1947	0
407	20231130	144500	9220683	1947	1947	1947	1947	0
408	20231130	144400	9220683	1947	1947	1947	1947	0
409	20231130	144300	9220683	1947	1947	1947	1947	0
410	20231130	144200	9220683	1947	1947	1947	1947	0
411	20231130	144100	9220683	1947	1947	1947	1947	0
412	20231130	144000	9220683	1947	1947	1947	1947	0
413	20231130	143900	9220683	1947	1947	1947	1947	0
414	20231130	143800	9220683	1947	1947	1947	1947	0
415	20231130	143700	9220683	1947	1947	1947	1947	0
416	20231130	143600	9220683	1947	1947	1947	1947	0
417	20231130	143500	9220683	1947	1947	1947	1947	0
418	20231130	143400	9220683	1947	1947	1947	1947	0
419	20231130	143300	9220683	1947	1947	1947	1947	0
420	20231130	143200	9220683	1947	1947	1947	1947	0
421	20231130	143100	9220683	1947	1947	1947	1947	36
422	20231130	143000	9150591	1947	1947	1947	1947	0
423	20231130	142900	9150591	1947	1947	1947	1947	0
424	20231130	142800	9150591	1947	1947	1947	1947	0
425	20231130	142700	9150591	1947	1947	1947	1947	0
426	20231130	142600	9150591	1947	1947	1947	1947	0
427	20231130	142500	9150591	1947	1947	1947	1947	0
428	20231130	142400	9150591	1947	1947	1947	1947	0
429	20231130	142300	9150591	1947	1947	1947	1947	0
430	20231130	142200	9150591	1947	1947	1947	1947	0
431	20231130	142100	9150591	1947	1947	1947	1947	0
432	20231130	142000	9150591	1947	1947	1947	1947	0
433	20231130	141900	9150591	1947	1947	1947	1947	0
434	20231130	141800	9150591	1947	1947	1947	1947	0
435	20231130	141700	9150591	1947	1947	1947	1947	5
436	20231130	141600	9140856	1942	1942	1942	1942	550
437	20231130	141500	8072756	1947	1947	1947	1947	0
438	20231130	141400	8072756	1947	1947	1947	1947	0
439	20231130	141300	8072756	1947	1947	1947	1947	0
440	20231130	141200	8072756	1947	1947	1947	1947	0
441	20231130	141100	8072756	1947	1947	1947	1947	0
442	20231130	141000	8072756	1947	1947	1947	1947	0
443	20231130	140900	8072756	1947	1947	1947	1947	0
444	20231130	140800	8072756	1947	1947	1947	1947	0
445	20231130	140700	8072756	1947	1947	1947	1947	0
446	20231130	140600	8072756	1947	1947	1947	1947	0
447	20231130	140500	8072756	1947	1942	1947	1942	9
448	20231130	140400	8055253	1947	1947	1947	1947	0
449	20231130	140300	8055253	1947	1943	1947	1942	252
450	20231130	140200	7565808	1947	1947	1947	1947	0
451	20231130	140100	7565808	1947	1947	1947	1947	0
452	20231130	140000	7565808	1947	1947	1947	1947	0
453	20231130	135900	7565808	1947	1947	1947	1947	0
454	20231130	135800	7565808	1947	1947	1947	1947	0
455	20231130	135700	7565808	1947	1947	1947	1947	0
456	20231130	135600	7565808	1947	1947	1947	1947	0
457	20231130	135500	7565808	1947	1947	1947	1947	0
458	20231130	135400	7565808	1947	1947	1947	1947	0
459	20231130	135300	7565808	1947	1947	1947	1947	0
460	20231130	135200	7565808	1947	1947	1947	1947	0
461	20231130	135100	7565808	1947	1947	1947	1947	0
462	20231130	135000	7565808	1947	1947	1947	1947	0
463	20231130	134900	7565808	1947	1947	1947	1947	0
464	20231130	134800	7565808	1947	1947	1947	1947	0
465	20231130	134700	7565808	1947	1947	1947	1947	0
466	20231130	134600	7565808	1947	1947	1947	1947	0
467	20231130	134500	7565808	1947	1947	1947	1947	0
468	20231130	134400	7565808	1947	1947	1947	1947	0
469	20231130	134300	7565808	1947	1947	1947	1947	16
470	20231130	134200	7534656	1943	1944	1944	1943	28
471	20231130	134100	7480239	1949	1949	1949	1949	0
472	20231130	134000	7480239	1949	1949	1949	1949	0
473	20231130	133900	7480239	1949	1949	1949	1949	0
474	20231130	133800	7480239	1949	1949	1949	1949	0
475	20231130	133700	7480239	1949	1949	1949	1949	0
476	20231130	133600	7480239	1949	1949	1949	1949	0
477	20231130	133500	7480239	1949	1949	1949	1949	0
478	20231130	133400	7480239	1949	1949	1949	1949	0
479	20231130	133300	7480239	1949	1949	1949	1949	0
480	20231130	133200	7480239	1949	1949	1949	1949	0
481	20231130	133100	7480239	1949	1949	1949	1949	0
482	20231130	133000	7480239	1949	1949	1949	1949	0
483	20231130	132900	7480239	1949	1949	1949	1949	0
484	20231130	132800	7480239	1949	1949	1949	1949	0
485	20231130	132700	7480239	1949	1949	1949	1949	0
486	20231130	132600	7480239	1949	1949	1949	1949	0
487	20231130	132500	7480239	1949	1949	1949	1949	0
488	20231130	132400	7480239	1949	1949	1949	1949	0
489	20231130	132300	7480239	1949	1949	1949	1949	0
490	20231130	132200	7480239	1949	1949	1949	1949	0
491	20231130	132100	7480239	1949	1949	1949	1949	0
492	20231130	132000	7480239	1949	1949	1949	1949	0
493	20231130	131900	7480239	1949	1949	1949	1949	0
494	20231130	131800	7480239	1949	1949	1949	1949	0
495	20231130	131700	7480239	1949	1949	1949	1949	0
496	20231130	131600	7480239	1949	1949	1949	1949	0
497	20231130	131500	7480239	1949	1949	1949	1949	0
498	20231130	131400	7480239	1949	1949	1949	1949	0
499	20231130	131300	7480239	1949	1949	1949	1949	0
500	20231130	131200	7480239	1949	1949	1949	1949	0
501	20231130	131100	7480239	1949	1949	1949	1949	0
502	20231130	131000	7480239	1949	1949	1949	1949	0
503	20231130	130900	7480239	1949	1949	1949	1949	0
504	20231130	130800	7480239	1949	1949	1949	1949	0
505	20231130	130700	7480239	1949	1949	1949	1949	0
506	20231130	130600	7480239	1949	1949	1949	1949	0
507	20231130	130500	7480239	1949	1949	1949	1949	0
508	20231130	130400	7480239	1949	1949	1949	1949	0
509	20231130	130300	7480239	1949	1949	1949	1949	0
510	20231130	130200	7480239	1949	1949	1949	1949	0
511	20231130	130100	7480239	1949	1949	1949	1949	0
512	20231130	130000	7480239	1949	1949	1949	1949	0
513	20231130	125900	7480239	1949	1949	1949	1949	0
514	20231130	125800	7480239	1949	1949	1949	1949	0
515	20231130	125700	7480239	1949	1949	1949	1949	0
516	20231130	125600	7480239	1949	1949	1949	1949	0
517	20231130	125500	7480239	1949	1949	1949	1949	0
518	20231130	125400	7480239	1949	1949	1949	1949	0
519	20231130	125300	7480239	1949	1949	1949	1949	0
520	20231130	125200	7480239	1949	1949	1949	1949	0
521	20231130	125100	7480239	1949	1949	1949	1949	0
522	20231130	125000	7480239	1949	1949	1949	1949	0
523	20231130	124900	7480239	1949	1949	1949	1949	0
524	20231130	124800	7480239	1949	1949	1949	1949	0
525	20231130	124700	7480239	1949	1949	1949	1949	0
526	20231130	124600	7480239	1949	1949	1949	1949	0
527	20231130	124500	7480239	1949	1949	1949	1949	0
528	20231130	124400	7480239	1949	1949	1949	1949	0
529	20231130	124300	7480239	1949	1949	1949	1949	0
530	20231130	124200	7480239	1949	1949	1949	1949	0
531	20231130	124100	7480239	1949	1949	1949	1949	0
532	20231130	124000	7480239	1949	1949	1949	1949	0
533	20231130	123900	7480239	1949	1949	1949	1949	0
534	20231130	123800	7480239	1949	1949	1949	1949	0
535	20231130	123700	7480239	1949	1949	1949	1949	0
536	20231130	123600	7480239	1949	1949	1949	1949	0
537	20231130	123500	7480239	1949	1949	1949	1949	0
538	20231130	123400	7480239	1949	1949	1949	1949	0
539	20231130	123300	7480239	1949	1949	1949	1949	0
540	20231130	123200	7480239	1949	1949	1949	1949	0
541	20231130	123100	7480239	1949	1949	1949	1949	0
542	20231130	123000	7480239	1949	1949	1949	1949	0
543	20231130	122900	7480239	1949	1949	1949	1949	0
544	20231130	122800	7480239	1949	1949	1949	1949	0
545	20231130	122700	7480239	1949	1949	1949	1949	0
546	20231130	122600	7480239	1949	1949	1949	1949	0
547	20231130	122500	7480239	1949	1949	1949	1949	0
548	20231130	122400	7480239	1949	1949	1949	1949	0
549	20231130	122300	7480239	1949	1949	1949	1949	0
550	20231130	122200	7480239	1949	1949	1949	1949	0
551	20231130	122100	7480239	1949	1949	1949	1949	0
552	20231130	122000	7480239	1949	1949	1949	1949	0
553	20231130	121900	7480239	1949	1949	1949	1949	0
554	20231130	121800	7480239	1949	1949	1949	1949	0
555	20231130	121700	7480239	1949	1949	1949	1949	0
556	20231130	121600	7480239	1949	1949	1949	1949	0
557	20231130	121500	7480239	1949	1949	1949	1949	0
558	20231130	121400	7480239	1949	1949	1949	1949	0
559	20231130	121300	7480239	1949	1949	1949	1949	0
560	20231130	121200	7480239	1949	1949	1949	1949	0
561	20231130	121100	7480239	1949	1949	1949	1949	0
562	20231130	121000	7480239	1949	1949	1949	1949	0
563	20231130	120900	7480239	1949	1949	1949	1949	0
564	20231130	120800	7480239	1949	1949	1949	1949	0
565	20231130	120700	7480239	1949	1949	1949	1949	0
566	20231130	120600	7480239	1949	1949	1949	1949	0
567	20231130	120500	7480239	1949	1949	1949	1949	0
568	20231130	120400	7480239	1949	1949	1949	1949	0
569	20231130	120300	7480239	1949	1949	1949	1949	0
570	20231130	120200	7480239	1949	1949	1949	1949	0
571	20231130	120100	7480239	1949	1949	1949	1949	0
572	20231130	120000	7480239	1949	1949	1949	1949	0
573	20231130	115900	7480239	1949	1949	1949	1949	0
574	20231130	115800	7480239	1949	1949	1949	1949	0
575	20231130	115700	7480239	1949	1949	1949	1949	0
576	20231130	115600	7480239	1949	1949	1949	1949	0
577	20231130	115500	7480239	1949	1949	1949	1949	0
578	20231130	115400	7480239	1949	1949	1949	1949	0
579	20231130	115300	7480239	1949	1949	1949	1949	0
580	20231130	115200	7480239	1949	1949	1949	1949	0
581	20231130	115100	7480239	1949	1949	1949	1949	0
582	20231130	115000	7480239	1949	1949	1949	1949	0
583	20231130	114900	7480239	1949	1949	1949	1949	0
584	20231130	114800	7480239	1949	1949	1949	1949	0
585	20231130	114700	7480239	1949	1949	1949	1949	0
586	20231130	114600	7480239	1949	1949	1949	1949	0
587	20231130	114500	7480239	1949	1949	1949	1949	0
588	20231130	114400	7480239	1949	1949	1949	1949	0
589	20231130	114300	7480239	1949	1949	1949	1949	0
590	20231130	114200	7480239	1949	1949	1949	1949	0
591	20231130	114100	7480239	1949	1949	1949	1949	0
592	20231130	114000	7480239	1949	1949	1949	1949	0
593	20231130	113900	7480239	1949	1949	1949	1949	0
594	20231130	113800	7480239	1949	1949	1949	1949	0
595	20231130	113700	7480239	1949	1949	1949	1949	0
596	20231130	113600	7480239	1949	1949	1949	1949	0
597	20231130	113500	7480239	1949	1949	1949	1949	0
598	20231130	113400	7480239	1949	1949	1949	1949	0
599	20231130	113300	7480239	1949	1949	1949	1949	0
600	20231130	113200	7480239	1949	1949	1949	1949	0
601	20231130	113100	7480239	1949	1949	1949	1949	0
602	20231130	113000	7480239	1949	1949	1949	1949	0
603	20231130	112900	7480239	1949	1949	1949	1949	0
604	20231130	112800	7480239	1949	1949	1949	1949	0
605	20231130	112700	7480239	1949	1949	1949	1949	0
606	20231130	112600	7480239	1949	1949	1949	1949	0
607	20231130	112500	7480239	1949	1949	1949	1949	0
608	20231130	112400	7480239	1949	1949	1949	1949	0
609	20231130	112300	7480239	1949	1949	1949	1949	0
610	20231130	112200	7480239	1949	1949	1949	1949	0
611	20231130	112100	7480239	1949	1949	1949	1949	0
612	20231130	112000	7480239	1949	1949	1949	1949	10
613	20231130	111900	7460749	1950	1950	1950	1950	0
614	20231130	111800	7460749	1950	1950	1950	1950	0
615	20231130	111700	7460749	1950	1950	1950	1950	918
616	20231130	111600	5670649	1950	1950	1950	1950	300
617	20231130	111500	5085649	1951	1951	1951	1951	0
618	20231130	111400	5085649	1951	1948	1951	1948	604
619	20231130	111300	3907468	1950	1950	1950	1950	0
620	20231130	111200	3907468	1950	1950	1950	1950	0
621	20231130	111100	3907468	1950	1950	1950	1950	0
622	20231130	111000	3907468	1950	1950	1950	1950	0
623	20231130	110900	3907468	1950	1950	1950	1950	0
624	20231130	110800	3907468	1950	1950	1950	1950	0
625	20231130	110700	3907468	1950	1950	1950	1950	0
626	20231130	110600	3907468	1950	1950	1950	1950	0
627	20231130	110500	3907468	1950	1950	1950	1950	0
628	20231130	110400	3907468	1950	1950	1950	1950	0
629	20231130	110300	3907468	1950	1950	1950	1950	0
630	20231130	110200	3907468	1950	1950	1950	1950	0
631	20231130	110100	3907468	1950	1950	1950	1950	0
632	20231130	110000	3907468	1950	1950	1950	1950	0
633	20231130	105900	3907468	1950	1950	1950	1950	0
634	20231130	105800	3907468	1950	1950	1950	1950	0
635	20231130	105700	3907468	1950	1950	1950	1950	0
636	20231130	105600	3907468	1950	1950	1950	1950	0
637	20231130	105500	3907468	1950	1950	1950	1950	0
638	20231130	105400	3907468	1950	1950	1950	1950	0
639	20231130	105300	3907468	1950	1950	1950	1950	0
640	20231130	105200	3907468	1950	1950	1950	1950	0
641	20231130	105100	3907468	1950	1950	1950	1950	0
642	20231130	105000	3907468	1950	1950	1950	1950	0
643	20231130	104900	3907468	1950	1950	1950	1950	0
644	20231130	104800	3907468	1950	1950	1950	1950	0
645	20231130	104700	3907468	1950	1950	1950	1950	0
646	20231130	104600	3907468	1950	1950	1950	1950	0
647	20231130	104500	3907468	1950	1950	1950	1950	0
648	20231130	104400	3907468	1950	1950	1950	1950	0
649	20231130	104300	3907468	1950	1950	1950	1950	0
650	20231130	104200	3907468	1950	1950	1950	1950	0
651	20231130	104100	3907468	1950	1950	1950	1950	0
652	20231130	104000	3907468	1950	1950	1950	1950	0
653	20231130	103900	3907468	1950	1950	1950	1950	0
654	20231130	103800	3907468	1950	1950	1950	1950	0
655	20231130	103700	3907468	1950	1950	1950	1950	0
656	20231130	103600	3907468	1950	1950	1950	1950	0
657	20231130	103500	3907468	1950	1950	1950	1950	0
658	20231130	103400	3907468	1950	1950	1950	1950	0
659	20231130	103300	3907468	1950	1950	1950	1950	0
660	20231130	103200	3907468	1950	1950	1950	1950	0
661	20231130	103100	3907468	1950	1950	1950	1950	0
662	20231130	103000	3907468	1950	1950	1950	1950	0
663	20231130	102900	3907468	1950	1950	1950	1950	0
664	20231130	102800	3907468	1950	1950	1950	1950	0
665	20231130	102700	3907468	1950	1950	1950	1950	0
666	20231130	102600	3907468	1950	1950	1950	1950	0
667	20231130	102500	3907468	1950	1950	1950	1950	0
668	20231130	102400	3907468	1950	1950	1950	1950	0
669	20231130	102300	3907468	1950	1950	1950	1950	0
670	20231130	102200	3907468	1950	1950	1950	1950	0
671	20231130	102100	3907468	1950	1950	1950	1950	0
672	20231130	102000	3907468	1950	1950	1950	1950	0
673	20231130	101900	3907468	1950	1950	1950	1950	0
674	20231130	101800	3907468	1950	1950	1950	1950	0
675	20231130	101700	3907468	1950	1950	1950	1950	0
676	20231130	101600	3907468	1950	1950	1950	1950	0
677	20231130	101500	3907468	1950	1950	1950	1950	0
678	20231130	101400	3907468	1950	1950	1950	1950	0
679	20231130	101300	3907468	1950	1950	1950	1950	0
680	20231130	101200	3907468	1950	1950	1950	1950	0
681	20231130	101100	3907468	1950	1950	1950	1950	0
682	20231130	101000	3907468	1950	1950	1950	1950	0
683	20231130	100900	3907468	1950	1950	1950	1950	0
684	20231130	100800	3907468	1950	1950	1950	1950	0
685	20231130	100700	3907468	1950	1950	1950	1950	0
686	20231130	100600	3907468	1950	1950	1950	1950	0
687	20231130	100500	3907468	1950	1950	1950	1950	0
688	20231130	100400	3907468	1950	1950	1950	1950	0
689	20231130	100300	3907468	1950	1950	1950	1950	0
690	20231130	100200	3907468	1950	1950	1950	1950	0
691	20231130	100100	3907468	1950	1950	1950	1950	0
692	20231130	100000	3907468	1950	1950	1950	1950	0
693	20231130	095900	3907468	1950	1950	1950	1950	0
694	20231130	095800	3907468	1950	1950	1950	1950	0
695	20231130	095700	3907468	1950	1950	1950	1950	0
696	20231130	095600	3907468	1950	1950	1950	1950	0
697	20231130	095500	3907468	1950	1950	1950	1950	0
698	20231130	095400	3907468	1950	1950	1950	1950	0
699	20231130	095300	3907468	1950	1950	1950	1950	0
700	20231130	095200	3907468	1950	1950	1950	1950	1
701	20231130	095100	3905518	1950	1950	1950	1950	0
702	20231130	095000	3905518	1950	1950	1950	1950	0
703	20231130	094900	3905518	1950	1950	1950	1950	0
704	20231130	094800	3905518	1950	1950	1950	1950	0
705	20231130	094700	3905518	1950	1950	1950	1950	0
706	20231130	094600	3905518	1950	1943	1950	1943	5
707	20231130	094500	3895775	1943	1943	1943	1943	0
708	20231130	094400	3895775	1943	1943	1943	1943	0
709	20231130	094300	3895775	1943	1943	1943	1943	910
710	20231130	094200	2127645	1943	1943	1943	1943	1000
711	20231130	094100	184645	1943	1943	1943	1943	0
712	20231130	094000	184645	1943	1943	1943	1943	0
713	20231130	093900	184645	1943	1943	1943	1943	0
714	20231130	093800	184645	1943	1943	1943	1943	0
715	20231130	093700	184645	1943	1943	1943	1943	0
716	20231130	093600	184645	1943	1943	1943	1943	0
717	20231130	093500	184645	1943	1943	1943	1943	0
718	20231130	093400	184645	1943	1943	1943	1943	0
719	20231130	093300	184645	1943	1943	1943	1943	0
720	20231130	093200	184645	1943	1943	1943	1943	0
721	20231130	093100	184645	1943	1943	1943	1943	0
722	20231130	093000	184645	1943	1943	1943	1943	0
723	20231130	092900	184645	1943	1943	1943	1943	0
724	20231130	092800	184645	1943	1943	1943	1943	0
725	20231130	092700	184645	1943	1943	1943	1943	0
726	20231130	092600	184645	1943	1944	1944	1943	90
727	20231130	092500	9755	1951	1951	1951	1951	0
728	20231130	092400	9755	1951	1951	1951	1951	0
729	20231130	092300	9755	1951	1951	1951	1951	0
730	20231130	092200	9755	1951	1951	1951	1951	0
731	20231130	092100	9755	1951	1951	1951	1951	0
732	20231130	092000	9755	1951	1951	1951	1951	0
733	20231130	091900	9755	1951	1951	1951	1951	0
734	20231130	091800	9755	1951	1951	1951	1951	0
735	20231130	091700	9755	1951	1951	1951	1951	0
736	20231130	091600	9755	1951	1951	1951	1951	0
737	20231130	091500	9755	1951	1951	1951	1951	0
738	20231130	091400	9755	1951	1951	1951	1951	0
739	20231130	091300	9755	1951	1951	1951	1951	0
740	20231130	091200	9755	1951	1951	1951	1951	0
741	20231130	091100	9755	1951	1951	1951	1951	0
742	20231130	091000	9755	1951	1951	1951	1951	0
743	20231130	090900	9755	1951	1951	1951	1951	0
744	20231130	090800	9755	1951	1951	1951	1951	0
745	20231130	090700	9755	1951	1951	1951	1951	0
746	20231130	090600	9755	1951	1951	1951	1951	0
747	20231130	090500	9755	1951	1951	1951	1951	0
748	20231130	090400	9755	1951	1951	1951	1951	0
749	20231130	090300	9755	1951	1951	1951	1951	5
750	20231130	090200	0	1943	1943	1943	1943	0
751	20231130	090100	0	1943	1943	1943	1943	0
752	20231130	090000	0	1943	1943	1943	1943	0