KissMeData/196450/min/candle-20231130.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231130	202800	23069145	1344	1344	1344	1344	13
3	20231130	202700	23069145	1344	1344	1344	1344	0
4	20231130	202600	23069145	1344	1344	1344	1344	0
5	20231130	202500	23069145	1344	1344	1344	1344	0
6	20231130	202400	23069145	1344	1344	1344	1344	0
7	20231130	202300	23069145	1344	1344	1344	1344	0
8	20231130	202200	23069145	1344	1344	1344	1344	0
9	20231130	202100	23069145	1344	1344	1344	1344	0
10	20231130	202000	23069145	1344	1344	1344	1344	0
11	20231130	201900	23069145	1344	1344	1344	1344	0
12	20231130	201800	23069145	1344	1344	1344	1344	0
13	20231130	201700	23069145	1344	1344	1344	1344	0
14	20231130	201600	23069145	1344	1344	1344	1344	0
15	20231130	201500	23069145	1344	1344	1344	1344	0
16	20231130	201400	23069145	1344	1344	1344	1344	0
17	20231130	201300	23069145	1344	1344	1344	1344	0
18	20231130	201200	23069145	1344	1344	1344	1344	0
19	20231130	201100	23069145	1344	1344	1344	1344	0
20	20231130	201000	23069145	1344	1344	1344	1344	0
21	20231130	200900	23069145	1344	1344	1344	1344	0
22	20231130	200800	23069145	1344	1344	1344	1344	0
23	20231130	200700	23069145	1344	1344	1344	1344	0
24	20231130	200600	23069145	1344	1344	1344	1344	0
25	20231130	200500	23069145	1344	1344	1344	1344	0
26	20231130	200400	23069145	1344	1344	1344	1344	0
27	20231130	200300	23069145	1344	1344	1344	1344	0
28	20231130	200200	23069145	1344	1344	1344	1344	0
29	20231130	200100	23069145	1344	1344	1344	1344	0
30	20231130	200000	23069145	1344	1344	1344	1344	0
31	20231130	195900	23069145	1344	1344	1344	1344	0
32	20231130	195800	23069145	1344	1344	1344	1344	13
33	20231130	195700	23069145	1344	1344	1344	1344	0
34	20231130	195600	23069145	1344	1344	1344	1344	0
35	20231130	195500	23069145	1344	1344	1344	1344	0
36	20231130	195400	23069145	1344	1344	1344	1344	0
37	20231130	195300	23069145	1344	1344	1344	1344	0
38	20231130	195200	23069145	1344	1344	1344	1344	0
39	20231130	195100	23069145	1344	1344	1344	1344	0
40	20231130	195000	23069145	1344	1344	1344	1344	0
41	20231130	194900	23069145	1344	1344	1344	1344	0
42	20231130	194800	23069145	1344	1344	1344	1344	0
43	20231130	194700	23069145	1344	1344	1344	1344	0
44	20231130	194600	23069145	1344	1344	1344	1344	0
45	20231130	194500	23069145	1344	1344	1344	1344	0
46	20231130	194400	23069145	1344	1344	1344	1344	0
47	20231130	194300	23069145	1344	1344	1344	1344	0
48	20231130	194200	23069145	1344	1344	1344	1344	0
49	20231130	194100	23069145	1344	1344	1344	1344	0
50	20231130	194000	23069145	1344	1344	1344	1344	0
51	20231130	193900	23069145	1344	1344	1344	1344	0
52	20231130	193800	23069145	1344	1344	1344	1344	0
53	20231130	193700	23069145	1344	1344	1344	1344	0
54	20231130	193600	23069145	1344	1344	1344	1344	0
55	20231130	193500	23069145	1344	1344	1344	1344	0
56	20231130	193400	23069145	1344	1344	1344	1344	0
57	20231130	193300	23069145	1344	1344	1344	1344	0
58	20231130	193200	23069145	1344	1344	1344	1344	0
59	20231130	193100	23069145	1344	1344	1344	1344	0
60	20231130	193000	23069145	1344	1344	1344	1344	0
61	20231130	192900	23069145	1344	1344	1344	1344	0
62	20231130	192800	23069145	1344	1344	1344	1344	13
63	20231130	192700	23069145	1344	1344	1344	1344	0
64	20231130	192600	23069145	1344	1344	1344	1344	0
65	20231130	192500	23069145	1344	1344	1344	1344	0
66	20231130	192400	23069145	1344	1344	1344	1344	0
67	20231130	192300	23069145	1344	1344	1344	1344	0
68	20231130	192200	23069145	1344	1344	1344	1344	0
69	20231130	192100	23069145	1344	1344	1344	1344	0
70	20231130	192000	23069145	1344	1344	1344	1344	0
71	20231130	191900	23069145	1344	1344	1344	1344	0
72	20231130	191800	23069145	1344	1344	1344	1344	0
73	20231130	191700	23069145	1344	1344	1344	1344	0
74	20231130	191600	23069145	1344	1344	1344	1344	0
75	20231130	191500	23069145	1344	1344	1344	1344	0
76	20231130	191400	23069145	1344	1344	1344	1344	0
77	20231130	191300	23069145	1344	1344	1344	1344	0
78	20231130	191200	23069145	1344	1344	1344	1344	0
79	20231130	191100	23069145	1344	1344	1344	1344	0
80	20231130	191000	23069145	1344	1344	1344	1344	0
81	20231130	190900	23069145	1344	1344	1344	1344	0
82	20231130	190800	23069145	1344	1344	1344	1344	0
83	20231130	190700	23069145	1344	1344	1344	1344	0
84	20231130	190600	23069145	1344	1344	1344	1344	0
85	20231130	190500	23069145	1344	1344	1344	1344	0
86	20231130	190400	23069145	1344	1344	1344	1344	0
87	20231130	190300	23069145	1344	1344	1344	1344	0
88	20231130	190200	23069145	1344	1344	1344	1344	0
89	20231130	190100	23069145	1344	1344	1344	1344	0
90	20231130	190000	23069145	1344	1344	1344	1344	0
91	20231130	185900	23069145	1344	1344	1344	1344	0
92	20231130	185800	23069145	1344	1344	1344	1344	13
93	20231130	185700	23069145	1344	1344	1344	1344	0
94	20231130	185600	23069145	1344	1344	1344	1344	0
95	20231130	185500	23069145	1344	1344	1344	1344	0
96	20231130	185400	23069145	1344	1344	1344	1344	0
97	20231130	185300	23069145	1344	1344	1344	1344	0
98	20231130	185200	23069145	1344	1344	1344	1344	0
99	20231130	185100	23069145	1344	1344	1344	1344	0
100	20231130	185000	23069145	1344	1344	1344	1344	0
101	20231130	184900	23069145	1344	1344	1344	1344	0
102	20231130	184800	23069145	1344	1344	1344	1344	0
103	20231130	184700	23069145	1344	1344	1344	1344	0
104	20231130	184600	23069145	1344	1344	1344	1344	0
105	20231130	184500	23069145	1344	1344	1344	1344	0
106	20231130	184400	23069145	1344	1344	1344	1344	0
107	20231130	184300	23069145	1344	1344	1344	1344	0
108	20231130	184200	23069145	1344	1344	1344	1344	0
109	20231130	184100	23069145	1344	1344	1344	1344	0
110	20231130	184000	23069145	1344	1344	1344	1344	0
111	20231130	183900	23069145	1344	1344	1344	1344	0
112	20231130	183800	23069145	1344	1344	1344	1344	0
113	20231130	183700	23069145	1344	1344	1344	1344	0
114	20231130	183600	23069145	1344	1344	1344	1344	0
115	20231130	183500	23069145	1344	1344	1344	1344	0
116	20231130	183400	23069145	1344	1344	1344	1344	0
117	20231130	183300	23069145	1344	1344	1344	1344	0
118	20231130	183200	23069145	1344	1344	1344	1344	0
119	20231130	183100	23069145	1344	1344	1344	1344	0
120	20231130	183000	23069145	1344	1344	1344	1344	0
121	20231130	182900	23069145	1344	1344	1344	1344	0
122	20231130	182800	23069145	1344	1344	1344	1344	13
123	20231130	182700	23069145	1344	1344	1344	1344	0
124	20231130	182600	23069145	1344	1344	1344	1344	0
125	20231130	182500	23069145	1344	1344	1344	1344	0
126	20231130	182400	23069145	1344	1344	1344	1344	0
127	20231130	182300	23069145	1344	1344	1344	1344	0
128	20231130	182200	23069145	1344	1344	1344	1344	0
129	20231130	182100	23069145	1344	1344	1344	1344	0
130	20231130	182000	23069145	1344	1344	1344	1344	0
131	20231130	181900	23069145	1344	1344	1344	1344	0
132	20231130	181800	23069145	1344	1344	1344	1344	0
133	20231130	181700	23069145	1344	1344	1344	1344	0
134	20231130	181600	23069145	1344	1344	1344	1344	0
135	20231130	181500	23069145	1344	1344	1344	1344	0
136	20231130	181400	23069145	1344	1344	1344	1344	0
137	20231130	181300	23069145	1344	1344	1344	1344	0
138	20231130	181200	23069145	1344	1344	1344	1344	0
139	20231130	181100	23069145	1344	1344	1344	1344	0
140	20231130	181000	23069145	1344	1344	1344	1344	0
141	20231130	180900	23069145	1344	1344	1344	1344	0
142	20231130	180800	23069145	1344	1344	1344	1344	0
143	20231130	180700	23069145	1344	1344	1344	1344	0
144	20231130	180600	23069145	1344	1344	1344	1344	0
145	20231130	180500	23069145	1344	1344	1344	1344	0
146	20231130	180400	23069145	1344	1344	1344	1344	0
147	20231130	180300	23069145	1344	1344	1344	1344	0
148	20231130	180200	23069145	1344	1344	1344	1344	0
149	20231130	180100	23069145	1344	1344	1344	1344	0
150	20231130	180000	23069145	1344	1344	1344	1344	0
151	20231130	175900	23069145	1344	1344	1344	1344	0
152	20231130	175800	23069145	1344	1344	1344	1344	13
153	20231130	175700	23069145	1344	1344	1344	1344	0
154	20231130	175600	23069145	1344	1344	1344	1344	0
155	20231130	175500	23069145	1344	1344	1344	1344	0
156	20231130	175400	23069145	1344	1344	1344	1344	0
157	20231130	175300	23069145	1344	1344	1344	1344	0
158	20231130	175200	23069145	1344	1344	1344	1344	0
159	20231130	175100	23069145	1344	1344	1344	1344	0
160	20231130	175000	23069145	1344	1344	1344	1344	0
161	20231130	174900	23069145	1344	1344	1344	1344	0
162	20231130	174800	23069145	1344	1344	1344	1344	0
163	20231130	174700	23069145	1344	1344	1344	1344	0
164	20231130	174600	23069145	1344	1344	1344	1344	0
165	20231130	174500	23069145	1344	1344	1344	1344	0
166	20231130	174400	23069145	1344	1344	1344	1344	0
167	20231130	174300	23069145	1344	1344	1344	1344	0
168	20231130	174200	23069145	1344	1344	1344	1344	0
169	20231130	174100	23069145	1344	1344	1344	1344	0
170	20231130	174000	23069145	1344	1344	1344	1344	0
171	20231130	173900	23069145	1344	1344	1344	1344	0
172	20231130	173800	23069145	1344	1344	1344	1344	0
173	20231130	173700	23069145	1344	1344	1344	1344	0
174	20231130	173600	23069145	1344	1344	1344	1344	0
175	20231130	173500	23069145	1344	1344	1344	1344	0
176	20231130	173400	23069145	1344	1344	1344	1344	0
177	20231130	173300	23069145	1344	1344	1344	1344	0
178	20231130	173200	23069145	1344	1344	1344	1344	0
179	20231130	173100	23069145	1344	1344	1344	1344	0
180	20231130	173000	23069145	1344	1344	1344	1344	0
181	20231130	172900	23069145	1344	1344	1344	1344	0
182	20231130	172800	23069145	1344	1344	1344	1344	13
183	20231130	172700	23069145	1344	1344	1344	1344	0
184	20231130	172600	23069145	1344	1344	1344	1344	0
185	20231130	172500	23069145	1344	1344	1344	1344	0
186	20231130	172400	23069145	1344	1344	1344	1344	0
187	20231130	172300	23069145	1344	1344	1344	1344	0
188	20231130	172200	23069145	1344	1344	1344	1344	0
189	20231130	172100	23069145	1344	1344	1344	1344	0
190	20231130	172000	23069145	1344	1344	1344	1344	0
191	20231130	171900	23069145	1344	1344	1344	1344	0
192	20231130	171800	23069145	1344	1344	1344	1344	0
193	20231130	171700	23069145	1344	1344	1344	1344	0
194	20231130	171600	23069145	1344	1344	1344	1344	0
195	20231130	171500	23069145	1344	1344	1344	1344	0
196	20231130	171400	23069145	1344	1344	1344	1344	0
197	20231130	171300	23069145	1344	1344	1344	1344	0
198	20231130	171200	23069145	1344	1344	1344	1344	0
199	20231130	171100	23069145	1344	1344	1344	1344	0
200	20231130	171000	23069145	1344	1344	1344	1344	0
201	20231130	170900	23069145	1344	1344	1344	1344	0
202	20231130	170800	23069145	1344	1344	1344	1344	0
203	20231130	170700	23069145	1344	1344	1344	1344	0
204	20231130	170600	23069145	1344	1344	1344	1344	0
205	20231130	170500	23069145	1344	1344	1344	1344	0
206	20231130	170400	23069145	1344	1344	1344	1344	0
207	20231130	170300	23069145	1344	1344	1344	1344	0
208	20231130	170200	23069145	1344	1344	1344	1344	0
209	20231130	170100	23069145	1344	1344	1344	1344	0
210	20231130	170000	23069145	1344	1344	1344	1344	0
211	20231130	165900	23069145	1344	1344	1344	1344	0
212	20231130	165800	23069145	1344	1344	1344	1344	13
213	20231130	165700	23069145	1344	1344	1344	1344	0
214	20231130	165600	23069145	1344	1344	1344	1344	0
215	20231130	165500	23069145	1344	1344	1344	1344	0
216	20231130	165400	23069145	1344	1344	1344	1344	0
217	20231130	165300	23069145	1344	1344	1344	1344	0
218	20231130	165200	23069145	1344	1344	1344	1344	0
219	20231130	165100	23069145	1344	1344	1344	1344	0
220	20231130	165000	23069145	1344	1344	1344	1344	0
221	20231130	164900	23069145	1344	1344	1344	1344	0
222	20231130	164800	23069145	1344	1344	1344	1344	0
223	20231130	164700	23069145	1344	1344	1344	1344	0
224	20231130	164600	23069145	1344	1344	1344	1344	0
225	20231130	164500	23069145	1344	1344	1344	1344	0
226	20231130	164400	23069145	1344	1344	1344	1344	0
227	20231130	164300	23069145	1344	1344	1344	1344	0
228	20231130	164200	23069145	1344	1344	1344	1344	0
229	20231130	164100	23069145	1344	1344	1344	1344	0
230	20231130	164000	23069145	1344	1344	1344	1344	0
231	20231130	163900	23069145	1344	1344	1344	1344	0
232	20231130	163800	23069145	1344	1344	1344	1344	0
233	20231130	163700	23069145	1344	1344	1344	1344	0
234	20231130	163600	23069145	1344	1344	1344	1344	0
235	20231130	163500	23069145	1344	1344	1344	1344	0
236	20231130	163400	23069145	1344	1344	1344	1344	0
237	20231130	163300	23069145	1344	1344	1344	1344	0
238	20231130	163200	23069145	1344	1344	1344	1344	0
239	20231130	163100	23069145	1344	1344	1344	1344	0
240	20231130	163000	23069145	1344	1344	1344	1344	0
241	20231130	162900	23069145	1344	1344	1344	1344	0
242	20231130	162800	23069145	1344	1344	1344	1344	13
243	20231130	162700	23069145	1344	1344	1344	1344	0
244	20231130	162600	23069145	1344	1344	1344	1344	0
245	20231130	162500	23069145	1344	1344	1344	1344	0
246	20231130	162400	23069145	1344	1344	1344	1344	0
247	20231130	162300	23069145	1344	1344	1344	1344	0
248	20231130	162200	23069145	1344	1344	1344	1344	0
249	20231130	162100	23069145	1344	1344	1344	1344	0
250	20231130	162000	23069145	1344	1344	1344	1344	0
251	20231130	161900	23069145	1344	1344	1344	1344	0
252	20231130	161800	23069145	1344	1344	1344	1344	0
253	20231130	161700	23069145	1344	1344	1344	1344	0
254	20231130	161600	23069145	1344	1344	1344	1344	0
255	20231130	161500	23069145	1344	1344	1344	1344	0
256	20231130	161400	23069145	1344	1344	1344	1344	0
257	20231130	161300	23069145	1344	1344	1344	1344	0
258	20231130	161200	23069145	1344	1344	1344	1344	0
259	20231130	161100	23069145	1344	1344	1344	1344	0
260	20231130	161000	23069145	1344	1344	1344	1344	0
261	20231130	160900	23069145	1344	1344	1344	1344	0
262	20231130	160800	23069145	1344	1344	1344	1344	0
263	20231130	160700	23069145	1344	1344	1344	1344	0
264	20231130	160600	23069145	1344	1344	1344	1344	0
265	20231130	160500	23069145	1344	1344	1344	1344	0
266	20231130	160400	23069145	1344	1344	1344	1344	0
267	20231130	160300	23069145	1344	1344	1344	1344	0
268	20231130	160200	23069145	1344	1344	1344	1344	0
269	20231130	160100	23069145	1344	1344	1344	1344	0
270	20231130	160000	23069145	1344	1344	1344	1344	0
271	20231130	155900	23069145	1344	1344	1344	1344	0
272	20231130	155800	23069145	1344	1344	1344	1344	13
273	20231130	155700	23069145	1344	1344	1344	1344	0
274	20231130	155600	23069145	1344	1344	1344	1344	0
275	20231130	155500	23069145	1344	1344	1344	1344	0
276	20231130	155400	23069145	1344	1344	1344	1344	0
277	20231130	155300	23069145	1344	1344	1344	1344	0
278	20231130	155200	23069145	1344	1344	1344	1344	0
279	20231130	155100	23069145	1344	1344	1344	1344	0
280	20231130	155000	23069145	1344	1344	1344	1344	0
281	20231130	154900	23069145	1344	1344	1344	1344	0
282	20231130	154800	23069145	1344	1344	1344	1344	0
283	20231130	154700	23069145	1344	1344	1344	1344	0
284	20231130	154600	23069145	1344	1344	1344	1344	0
285	20231130	154500	23069145	1344	1344	1344	1344	0
286	20231130	154400	23069145	1344	1344	1344	1344	0
287	20231130	154300	23069145	1344	1344	1344	1344	0
288	20231130	154200	23069145	1344	1344	1344	1344	0
289	20231130	154100	23069145	1344	1344	1344	1344	0
290	20231130	154000	23069145	1344	1344	1344	1344	0
291	20231130	153900	23069145	1344	1344	1344	1344	0
292	20231130	153800	23069145	1344	1344	1344	1344	0
293	20231130	153700	23069145	1344	1344	1344	1344	0
294	20231130	153600	23069145	1344	1344	1344	1344	0
295	20231130	153500	23069145	1344	1344	1344	1344	0
296	20231130	153400	23069145	1344	1344	1344	1344	0
297	20231130	153300	23069145	1344	1344	1344	1344	0
298	20231130	153200	23069145	1344	1344	1344	1344	0
299	20231130	153100	23069145	1344	1344	1344	1344	0
300	20231130	153000	23069145	1344	1344	1344	1344	13
301	20231130	152900	23051673	1344	1344	1344	1344	0
302	20231130	152800	23051673	1344	1344	1344	1344	0
303	20231130	152700	23051673	1344	1344	1344	1344	0
304	20231130	152600	23051673	1344	1344	1344	1344	0
305	20231130	152500	23051673	1344	1344	1344	1344	0
306	20231130	152400	23051673	1344	1344	1344	1344	0
307	20231130	152300	23051673	1344	1344	1344	1344	0
308	20231130	152200	23051673	1344	1344	1344	1344	0
309	20231130	152100	23051673	1344	1344	1344	1344	0
310	20231130	152000	23051673	1344	1344	1344	1344	0
311	20231130	151900	23051673	1344	1344	1344	1344	3
312	20231130	151800	23047641	1344	1344	1344	1344	0
313	20231130	151700	23047641	1344	1344	1344	1344	0
314	20231130	151600	23047641	1344	1344	1344	1344	0
315	20231130	151500	23047641	1344	1344	1344	1344	1
316	20231130	151400	23046297	1343	1343	1343	1343	183
317	20231130	151300	22800528	1344	1344	1344	1344	1
318	20231130	151200	22799184	1344	1344	1344	1344	0
319	20231130	151100	22799184	1344	1344	1344	1344	0
320	20231130	151000	22799184	1344	1344	1344	1344	0
321	20231130	150900	22799184	1344	1344	1344	1344	0
322	20231130	150800	22799184	1344	1344	1344	1344	0
323	20231130	150700	22799184	1344	1344	1344	1344	0
324	20231130	150600	22799184	1344	1344	1344	1344	0
325	20231130	150500	22799184	1344	1344	1344	1344	0
326	20231130	150400	22799184	1344	1344	1344	1344	0
327	20231130	150300	22799184	1344	1344	1344	1344	0
328	20231130	150200	22799184	1344	1344	1344	1344	0
329	20231130	150100	22799184	1344	1344	1344	1344	0
330	20231130	150000	22799184	1344	1344	1344	1344	0
331	20231130	145900	22799184	1344	1344	1344	1344	0
332	20231130	145800	22799184	1344	1344	1344	1344	0
333	20231130	145700	22799184	1344	1344	1344	1344	0
334	20231130	145600	22799184	1344	1344	1344	1344	0
335	20231130	145500	22799184	1344	1344	1344	1344	0
336	20231130	145400	22799184	1344	1344	1344	1344	0
337	20231130	145300	22799184	1344	1344	1344	1344	10
338	20231130	145200	22785744	1345	1345	1345	1345	0
339	20231130	145100	22785744	1345	1345	1345	1345	0
340	20231130	145000	22785744	1345	1345	1345	1345	0
341	20231130	144900	22785744	1345	1345	1345	1345	0
342	20231130	144800	22785744	1345	1345	1345	1345	0
343	20231130	144700	22785744	1345	1345	1345	1345	0
344	20231130	144600	22785744	1345	1345	1345	1345	0
345	20231130	144500	22785744	1345	1345	1345	1345	0
346	20231130	144400	22785744	1345	1345	1345	1345	0
347	20231130	144300	22785744	1345	1345	1345	1345	20
348	20231130	144200	22758844	1341	1344	1344	1341	200
349	20231130	144100	22490641	1345	1345	1345	1345	0
350	20231130	144000	22490641	1345	1345	1345	1345	1
351	20231130	143900	22489296	1345	1345	1345	1345	10
352	20231130	143800	22475846	1345	1345	1345	1345	0
353	20231130	143700	22475846	1345	1345	1345	1345	0
354	20231130	143600	22475846	1345	1345	1345	1345	0
355	20231130	143500	22475846	1345	1345	1345	1345	0
356	20231130	143400	22475846	1345	1345	1345	1345	100
357	20231130	143300	22341346	1345	1345	1345	1345	11
358	20231130	143200	22326551	1345	1345	1345	1345	0
359	20231130	143100	22326551	1345	1345	1345	1345	0
360	20231130	143000	22326551	1345	1345	1345	1345	0
361	20231130	142900	22326551	1345	1345	1345	1345	0
362	20231130	142800	22326551	1345	1345	1345	1345	0
363	20231130	142700	22326551	1345	1345	1345	1345	1
364	20231130	142600	22325206	1345	1345	1345	1345	0
365	20231130	142500	22325206	1345	1345	1345	1345	0
366	20231130	142400	22325206	1345	1345	1345	1345	0
367	20231130	142300	22325206	1345	1345	1345	1345	0
368	20231130	142200	22325206	1345	1345	1345	1345	0
369	20231130	142100	22325206	1345	1345	1345	1345	0
370	20231130	142000	22325206	1345	1345	1345	1345	0
371	20231130	141900	22325206	1345	1345	1345	1345	0
372	20231130	141800	22325206	1345	1345	1345	1345	0
373	20231130	141700	22325206	1345	1345	1345	1345	0
374	20231130	141600	22325206	1345	1345	1345	1345	0
375	20231130	141500	22325206	1345	1345	1345	1345	50
376	20231130	141400	22257956	1348	1348	1348	1348	0
377	20231130	141300	22257956	1348	1348	1348	1348	0
378	20231130	141200	22257956	1348	1348	1348	1348	0
379	20231130	141100	22257956	1348	1348	1348	1348	0
380	20231130	141000	22257956	1348	1348	1348	1348	0
381	20231130	140900	22257956	1348	1348	1348	1348	0
382	20231130	140800	22257956	1348	1348	1348	1348	0
383	20231130	140700	22257956	1348	1348	1348	1348	0
384	20231130	140600	22257956	1348	1348	1348	1348	0
385	20231130	140500	22257956	1348	1348	1348	1348	0
386	20231130	140400	22257956	1348	1348	1348	1348	0
387	20231130	140300	22257956	1348	1348	1348	1348	0
388	20231130	140200	22257956	1348	1348	1348	1348	0
389	20231130	140100	22257956	1348	1348	1348	1348	0
390	20231130	140000	22257956	1348	1348	1348	1348	0
391	20231130	135900	22257956	1348	1348	1348	1348	0
392	20231130	135800	22257956	1348	1348	1348	1348	0
393	20231130	135700	22257956	1348	1348	1348	1348	0
394	20231130	135600	22257956	1348	1348	1348	1348	0
395	20231130	135500	22257956	1348	1348	1348	1348	0
396	20231130	135400	22257956	1348	1348	1348	1348	1
397	20231130	135300	22256608	1348	1348	1348	1348	0
398	20231130	135200	22256608	1348	1348	1348	1348	0
399	20231130	135100	22256608	1348	1348	1348	1348	0
400	20231130	135000	22256608	1348	1348	1348	1348	0
401	20231130	134900	22256608	1348	1348	1348	1348	0
402	20231130	134800	22256608	1348	1347	1348	1347	21
403	20231130	134700	22228320	1347	1347	1347	1347	0
404	20231130	134600	22228320	1347	1347	1347	1347	0
405	20231130	134500	22228320	1347	1347	1347	1347	0
406	20231130	134400	22228320	1347	1347	1347	1347	0
407	20231130	134300	22228320	1347	1347	1347	1347	0
408	20231130	134200	22228320	1347	1347	1347	1347	0
409	20231130	134100	22228320	1347	1347	1347	1347	0
410	20231130	134000	22228320	1347	1347	1347	1347	200
411	20231130	133900	21958920	1349	1349	1349	1349	0
412	20231130	133800	21958920	1349	1349	1349	1349	0
413	20231130	133700	21958920	1349	1347	1349	1347	1000
414	20231130	133600	20610840	1347	1347	1347	1347	0
415	20231130	133500	20610840	1347	1347	1347	1347	0
416	20231130	133400	20610840	1347	1347	1347	1347	0
417	20231130	133300	20610840	1347	1347	1347	1347	0
418	20231130	133200	20610840	1347	1347	1347	1347	0
419	20231130	133100	20610840	1347	1347	1347	1347	0
420	20231130	133000	20610840	1347	1347	1347	1347	0
421	20231130	132900	20610840	1347	1347	1347	1347	0
422	20231130	132800	20610840	1347	1347	1347	1347	0
423	20231130	132700	20610840	1347	1347	1347	1347	0
424	20231130	132600	20610840	1347	1347	1347	1347	0
425	20231130	132500	20610840	1347	1347	1347	1347	0
426	20231130	132400	20610840	1347	1347	1347	1347	0
427	20231130	132300	20610840	1347	1347	1347	1347	0
428	20231130	132200	20610840	1347	1347	1347	1347	0
429	20231130	132100	20610840	1347	1347	1347	1347	0
430	20231130	132000	20610840	1347	1347	1347	1347	0
431	20231130	131900	20610840	1347	1347	1347	1347	0
432	20231130	131800	20610840	1347	1347	1347	1347	0
433	20231130	131700	20610840	1347	1347	1347	1347	0
434	20231130	131600	20610840	1347	1347	1347	1347	0
435	20231130	131500	20610840	1347	1347	1347	1347	0
436	20231130	131400	20610840	1347	1347	1347	1347	0
437	20231130	131300	20610840	1347	1347	1347	1347	0
438	20231130	131200	20610840	1347	1347	1347	1347	0
439	20231130	131100	20610840	1347	1347	1347	1347	0
440	20231130	131000	20610840	1347	1347	1347	1347	0
441	20231130	130900	20610840	1347	1347	1347	1347	0
442	20231130	130800	20610840	1347	1347	1347	1347	0
443	20231130	130700	20610840	1347	1347	1347	1347	0
444	20231130	130600	20610840	1347	1347	1347	1347	0
445	20231130	130500	20610840	1347	1347	1347	1347	0
446	20231130	130400	20610840	1347	1347	1347	1347	0
447	20231130	130300	20610840	1347	1347	1347	1347	0
448	20231130	130200	20610840	1347	1347	1347	1347	0
449	20231130	130100	20610840	1347	1347	1347	1347	0
450	20231130	130000	20610840	1347	1347	1347	1347	0
451	20231130	125900	20610840	1347	1347	1347	1347	0
452	20231130	125800	20610840	1347	1347	1347	1347	0
453	20231130	125700	20610840	1347	1347	1347	1347	0
454	20231130	125600	20610840	1347	1347	1347	1347	2
455	20231130	125500	20608146	1347	1347	1347	1347	0
456	20231130	125400	20608146	1347	1347	1347	1347	1
457	20231130	125300	20606799	1349	1349	1349	1349	0
458	20231130	125200	20606799	1349	1349	1349	1349	0
459	20231130	125100	20606799	1349	1349	1349	1349	0
460	20231130	125000	20606799	1349	1349	1349	1349	0
461	20231130	124900	20606799	1349	1349	1349	1349	0
462	20231130	124800	20606799	1349	1349	1349	1349	0
463	20231130	124700	20606799	1349	1349	1349	1349	0
464	20231130	124600	20606799	1349	1349	1349	1349	0
465	20231130	124500	20606799	1349	1349	1349	1349	0
466	20231130	124400	20606799	1349	1349	1349	1349	0
467	20231130	124300	20606799	1349	1349	1349	1349	0
468	20231130	124200	20606799	1349	1349	1349	1349	0
469	20231130	124100	20606799	1349	1349	1349	1349	0
470	20231130	124000	20606799	1349	1349	1349	1349	0
471	20231130	123900	20606799	1349	1349	1349	1349	0
472	20231130	123800	20606799	1349	1349	1349	1349	0
473	20231130	123700	20606799	1349	1349	1349	1349	0
474	20231130	123600	20606799	1349	1349	1349	1349	0
475	20231130	123500	20606799	1349	1349	1349	1349	0
476	20231130	123400	20606799	1349	1349	1349	1349	0
477	20231130	123300	20606799	1349	1349	1349	1349	0
478	20231130	123200	20606799	1349	1349	1349	1349	0
479	20231130	123100	20606799	1349	1349	1349	1349	0
480	20231130	123000	20606799	1349	1349	1349	1349	0
481	20231130	122900	20606799	1349	1349	1349	1349	0
482	20231130	122800	20606799	1349	1349	1349	1349	0
483	20231130	122700	20606799	1349	1349	1349	1349	0
484	20231130	122600	20606799	1349	1349	1349	1349	0
485	20231130	122500	20606799	1349	1349	1349	1349	0
486	20231130	122400	20606799	1349	1349	1349	1349	247
487	20231130	122300	20273596	1338	1338	1338	1338	0
488	20231130	122200	20273596	1338	1344	1344	1338	1241
489	20231130	122100	18608680	1349	1349	1349	1349	0
490	20231130	122000	18608680	1349	1349	1349	1349	0
491	20231130	121900	18608680	1349	1349	1349	1349	0
492	20231130	121800	18608680	1349	1349	1349	1349	0
493	20231130	121700	18608680	1349	1349	1349	1349	0
494	20231130	121600	18608680	1349	1349	1349	1349	0
495	20231130	121500	18608680	1349	1349	1349	1349	500
496	20231130	121400	17934180	1349	1349	1349	1349	0
497	20231130	121300	17934180	1349	1349	1349	1349	5
498	20231130	121200	17927435	1344	1344	1344	1344	813
499	20231130	121100	16834763	1343	1343	1343	1343	0
500	20231130	121000	16834763	1343	1343	1343	1343	0
501	20231130	120900	16834763	1343	1343	1343	1343	0
502	20231130	120800	16834763	1343	1343	1343	1343	1
503	20231130	120700	16833420	1343	1343	1343	1343	0
504	20231130	120600	16833420	1343	1343	1343	1343	0
505	20231130	120500	16833420	1343	1343	1343	1343	2
506	20231130	120400	16830734	1344	1344	1344	1344	10
507	20231130	120300	16817294	1344	1344	1344	1344	2
508	20231130	120200	16814606	1345	1348	1348	1345	183
509	20231130	120100	16568430	1349	1349	1349	1349	0
510	20231130	120000	16568430	1349	1349	1349	1349	0
511	20231130	115900	16568430	1349	1349	1349	1349	1
512	20231130	115800	16567081	1351	1351	1351	1351	0
513	20231130	115700	16567081	1351	1351	1351	1351	0
514	20231130	115600	16567081	1351	1351	1351	1351	1
515	20231130	115500	16565730	1351	1351	1351	1351	0
516	20231130	115400	16565730	1351	1351	1351	1351	0
517	20231130	115300	16565730	1351	1351	1351	1351	0
518	20231130	115200	16565730	1351	1351	1351	1351	0
519	20231130	115100	16565730	1351	1351	1351	1351	0
520	20231130	115000	16565730	1351	1351	1351	1351	0
521	20231130	114900	16565730	1351	1351	1351	1351	0
522	20231130	114800	16565730	1351	1351	1351	1351	0
523	20231130	114700	16565730	1351	1351	1351	1351	0
524	20231130	114600	16565730	1351	1351	1351	1351	0
525	20231130	114500	16565730	1351	1351	1351	1351	0
526	20231130	114400	16565730	1351	1351	1351	1351	16
527	20231130	114300	16544114	1351	1351	1351	1351	0
528	20231130	114200	16544114	1351	1351	1351	1351	0
529	20231130	114100	16544114	1351	1351	1351	1351	0
530	20231130	114000	16544114	1351	1351	1351	1351	0
531	20231130	113900	16544114	1351	1351	1351	1351	0
532	20231130	113800	16544114	1351	1351	1351	1351	2
533	20231130	113700	16541412	1353	1353	1353	1353	0
534	20231130	113600	16541412	1353	1353	1353	1353	0
535	20231130	113500	16541412	1353	1353	1353	1353	0
536	20231130	113400	16541412	1353	1353	1353	1353	0
537	20231130	113300	16541412	1353	1353	1353	1353	0
538	20231130	113200	16541412	1353	1353	1353	1353	0
539	20231130	113100	16541412	1353	1353	1353	1353	0
540	20231130	113000	16541412	1353	1353	1353	1353	0
541	20231130	112900	16541412	1353	1353	1353	1353	0
542	20231130	112800	16541412	1353	1353	1353	1353	0
543	20231130	112700	16541412	1353	1353	1353	1353	0
544	20231130	112600	16541412	1353	1353	1353	1353	0
545	20231130	112500	16541412	1353	1353	1353	1353	0
546	20231130	112400	16541412	1353	1353	1353	1353	0
547	20231130	112300	16541412	1353	1353	1353	1353	0
548	20231130	112200	16541412	1353	1353	1353	1353	0
549	20231130	112100	16541412	1353	1353	1353	1353	0
550	20231130	112000	16541412	1353	1353	1353	1353	0
551	20231130	111900	16541412	1353	1353	1353	1353	0
552	20231130	111800	16541412	1353	1353	1353	1353	0
553	20231130	111700	16541412	1353	1353	1353	1353	0
554	20231130	111600	16541412	1353	1353	1353	1353	0
555	20231130	111500	16541412	1353	1353	1353	1353	0
556	20231130	111400	16541412	1353	1353	1353	1353	0
557	20231130	111300	16541412	1353	1353	1353	1353	0
558	20231130	111200	16541412	1353	1352	1353	1352	200
559	20231130	111100	16270814	1353	1353	1353	1353	0
560	20231130	111000	16270814	1353	1353	1353	1353	0
561	20231130	110900	16270814	1353	1353	1353	1353	0
562	20231130	110800	16270814	1353	1353	1353	1353	0
563	20231130	110700	16270814	1353	1353	1353	1353	0
564	20231130	110600	16270814	1353	1353	1353	1353	0
565	20231130	110500	16270814	1353	1353	1353	1353	0
566	20231130	110400	16270814	1353	1353	1353	1353	0
567	20231130	110300	16270814	1353	1353	1353	1353	0
568	20231130	110200	16270814	1353	1353	1353	1353	0
569	20231130	110100	16270814	1353	1353	1353	1353	0
570	20231130	110000	16270814	1353	1353	1353	1353	0
571	20231130	105900	16270814	1353	1353	1353	1353	0
572	20231130	105800	16270814	1353	1353	1353	1353	0
573	20231130	105700	16270814	1353	1353	1353	1353	0
574	20231130	105600	16270814	1353	1353	1353	1353	0
575	20231130	105500	16270814	1353	1353	1353	1353	0
576	20231130	105400	16270814	1353	1353	1353	1353	0
577	20231130	105300	16270814	1353	1353	1353	1353	0
578	20231130	105200	16270814	1353	1353	1353	1353	0
579	20231130	105100	16270814	1353	1353	1353	1353	0
580	20231130	105000	16270814	1353	1353	1353	1353	0
581	20231130	104900	16270814	1353	1353	1353	1353	0
582	20231130	104800	16270814	1353	1353	1353	1353	0
583	20231130	104700	16270814	1353	1353	1353	1353	0
584	20231130	104600	16270814	1353	1350	1353	1350	50
585	20231130	104500	16203247	1343	1343	1343	1343	0
586	20231130	104400	16203247	1343	1344	1344	1343	819
587	20231130	104300	15103326	1344	1345	1345	1344	55
588	20231130	104200	15029401	1345	1345	1345	1345	200
589	20231130	104100	14760401	1350	1350	1350	1350	0
590	20231130	104000	14760401	1350	1350	1350	1350	0
591	20231130	103900	14760401	1350	1350	1350	1350	0
592	20231130	103800	14760401	1350	1350	1350	1350	0
593	20231130	103700	14760401	1350	1350	1350	1350	0
594	20231130	103600	14760401	1350	1350	1350	1350	0
595	20231130	103500	14760401	1350	1350	1350	1350	0
596	20231130	103400	14760401	1350	1350	1350	1350	0
597	20231130	103300	14760401	1350	1350	1350	1350	0
598	20231130	103200	14760401	1350	1350	1350	1350	0
599	20231130	103100	14760401	1350	1350	1350	1350	0
600	20231130	103000	14760401	1350	1350	1350	1350	50
601	20231130	102900	14692901	1350	1350	1350	1350	0
602	20231130	102800	14692901	1350	1350	1350	1350	0
603	20231130	102700	14692901	1350	1350	1350	1350	0
604	20231130	102600	14692901	1350	1350	1350	1350	0
605	20231130	102500	14692901	1350	1350	1350	1350	77
606	20231130	102400	14588951	1350	1350	1350	1350	0
607	20231130	102300	14588951	1350	1350	1350	1350	0
608	20231130	102200	14588951	1350	1350	1350	1350	3539
609	20231130	102100	9811301	1352	1352	1352	1352	0
610	20231130	102000	9811301	1352	1352	1352	1352	131
611	20231130	101900	9634189	1352	1352	1352	1352	3
612	20231130	101800	9630133	1340	1340	1340	1340	0
613	20231130	101700	9630133	1340	1340	1340	1340	627
614	20231130	101600	8789953	1353	1353	1353	1353	1
615	20231130	101500	8788600	1338	1338	1338	1338	0
616	20231130	101400	8788600	1338	1338	1338	1338	0
617	20231130	101300	8788600	1338	1338	1338	1338	0
618	20231130	101200	8788600	1338	1346	1346	1338	2414
619	20231130	101100	5548942	1352	1352	1352	1352	155
620	20231130	101000	5339382	1353	1353	1353	1353	1
621	20231130	100900	5338029	1352	1352	1352	1352	300
622	20231130	100800	4932429	1352	1352	1352	1352	547
623	20231130	100700	4192885	1352	1352	1352	1352	0
624	20231130	100600	4192885	1352	1352	1352	1352	8
625	20231130	100500	4182069	1352	1352	1352	1352	0
626	20231130	100400	4182069	1352	1352	1352	1352	3
627	20231130	100300	4178013	1352	1352	1352	1352	1
628	20231130	100200	4176661	1352	1352	1352	1352	0
629	20231130	100100	4176661	1352	1352	1352	1352	3
630	20231130	100000	4172605	1349	1349	1349	1349	0
631	20231130	095900	4172605	1349	1349	1349	1349	0
632	20231130	095800	4172605	1349	1349	1349	1349	1350
633	20231130	095700	2351455	1349	1349	1349	1349	398
634	20231130	095600	1814553	1349	1349	1349	1349	3
635	20231130	095500	1810506	1350	1350	1350	1350	0
636	20231130	095400	1810506	1350	1350	1350	1350	0
637	20231130	095300	1810506	1350	1350	1350	1350	0
638	20231130	095200	1810506	1350	1350	1350	1350	1
639	20231130	095100	1809156	1349	1349	1349	1347	6
640	20231130	095000	1801064	1349	1350	1350	1349	11
641	20231130	094900	1786218	1350	1350	1350	1350	67
642	20231130	094800	1695768	1350	1350	1350	1350	0
643	20231130	094700	1695768	1350	1350	1350	1350	0
644	20231130	094600	1695768	1350	1350	1350	1350	0
645	20231130	094500	1695768	1350	1350	1350	1350	0
646	20231130	094400	1695768	1350	1350	1350	1350	0
647	20231130	094300	1695768	1350	1350	1350	1350	0
648	20231130	094200	1695768	1350	1350	1350	1350	1
649	20231130	094100	1694418	1350	1350	1350	1350	0
650	20231130	094000	1694418	1350	1350	1350	1350	1
651	20231130	093900	1693068	1352	1352	1352	1352	2
652	20231130	093800	1690364	1352	1352	1352	1352	2
653	20231130	093700	1687660	1352	1352	1352	1352	14
654	20231130	093600	1668732	1351	1351	1351	1351	32
655	20231130	093500	1625500	1345	1345	1345	1345	0
656	20231130	093400	1625500	1345	1347	1347	1345	414
657	20231130	093300	1068442	1349	1349	1349	1349	33
658	20231130	093200	1023925	1352	1352	1352	1352	0
659	20231130	093100	1023925	1352	1352	1352	1352	0
660	20231130	093000	1023925	1352	1352	1352	1352	0
661	20231130	092900	1023925	1352	1352	1352	1352	0
662	20231130	092800	1023925	1352	1352	1352	1352	0
663	20231130	092700	1023925	1352	1352	1352	1352	0
664	20231130	092600	1023925	1352	1352	1352	1352	0
665	20231130	092500	1023925	1352	1352	1352	1352	0
666	20231130	092400	1023925	1352	1352	1352	1352	0
667	20231130	092300	1023925	1352	1351	1352	1351	10
668	20231130	092200	1010409	1352	1352	1352	1352	0
669	20231130	092100	1010409	1352	1352	1352	1352	0
670	20231130	092000	1010409	1352	1352	1352	1352	0
671	20231130	091900	1010409	1352	1352	1352	1352	0
672	20231130	091800	1010409	1352	1352	1352	1352	0
673	20231130	091700	1010409	1352	1352	1352	1352	0
674	20231130	091600	1010409	1352	1352	1352	1352	0
675	20231130	091500	1010409	1352	1351	1352	1351	20
676	20231130	091400	983370	1352	1352	1352	1352	0
677	20231130	091300	983370	1352	1352	1352	1352	0
678	20231130	091200	983370	1352	1352	1352	1352	0
679	20231130	091100	983370	1352	1352	1352	1352	0
680	20231130	091000	983370	1352	1352	1352	1352	0
681	20231130	090900	983370	1352	1352	1352	1352	0
682	20231130	090800	983370	1352	1352	1352	1352	0
683	20231130	090700	983370	1352	1349	1352	1349	7
684	20231130	090600	973924	1347	1348	1348	1347	76
685	20231130	090500	871497	1349	1351	1351	1349	394
686	20231130	090400	339515	1351	1351	1351	1351	22
687	20231130	090300	309793	1355	1355	1355	1355	0
688	20231130	090200	309793	1355	1355	1355	1355	0
689	20231130	090100	309793	1355	1352	1355	1352	223
690	20231130	090000	8058	1343	1343	1343	1343	6