KissMeData/464680/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	213200	113852895	1859	1859	1859	1859	875
3	20231128	213100	113852895	1859	1859	1859	1859	0
4	20231128	213000	113852895	1859	1859	1859	1859	0
5	20231128	212900	113852895	1859	1859	1859	1859	0
6	20231128	212800	113852895	1859	1859	1859	1859	0
7	20231128	212700	113852895	1859	1859	1859	1859	0
8	20231128	212600	113852895	1859	1859	1859	1859	0
9	20231128	212500	113852895	1859	1859	1859	1859	0
10	20231128	212400	113852895	1859	1859	1859	1859	0
11	20231128	212300	113852895	1859	1859	1859	1859	0
12	20231128	212200	113852895	1859	1859	1859	1859	0
13	20231128	212100	113852895	1859	1859	1859	1859	0
14	20231128	212000	113852895	1859	1859	1859	1859	0
15	20231128	211900	113852895	1859	1859	1859	1859	0
16	20231128	211800	113852895	1859	1859	1859	1859	0
17	20231128	211700	113852895	1859	1859	1859	1859	0
18	20231128	211600	113852895	1859	1859	1859	1859	0
19	20231128	211500	113852895	1859	1859	1859	1859	0
20	20231128	211400	113852895	1859	1859	1859	1859	0
21	20231128	211300	113852895	1859	1859	1859	1859	0
22	20231128	211200	113852895	1859	1859	1859	1859	0
23	20231128	211100	113852895	1859	1859	1859	1859	0
24	20231128	211000	113852895	1859	1859	1859	1859	0
25	20231128	210900	113852895	1859	1859	1859	1859	0
26	20231128	210800	113852895	1859	1859	1859	1859	0
27	20231128	210700	113852895	1859	1859	1859	1859	0
28	20231128	210600	113852895	1859	1859	1859	1859	0
29	20231128	210500	113852895	1859	1859	1859	1859	0
30	20231128	210400	113852895	1859	1859	1859	1859	0
31	20231128	210300	113852895	1859	1859	1859	1859	0
32	20231128	210200	113852895	1859	1859	1859	1859	875
33	20231128	210100	113852895	1859	1859	1859	1859	0
34	20231128	210000	113852895	1859	1859	1859	1859	0
35	20231128	205900	113852895	1859	1859	1859	1859	0
36	20231128	205800	113852895	1859	1859	1859	1859	0
37	20231128	205700	113852895	1859	1859	1859	1859	0
38	20231128	205600	113852895	1859	1859	1859	1859	0
39	20231128	205500	113852895	1859	1859	1859	1859	0
40	20231128	205400	113852895	1859	1859	1859	1859	0
41	20231128	205300	113852895	1859	1859	1859	1859	0
42	20231128	205200	113852895	1859	1859	1859	1859	0
43	20231128	205100	113852895	1859	1859	1859	1859	0
44	20231128	205000	113852895	1859	1859	1859	1859	0
45	20231128	204900	113852895	1859	1859	1859	1859	0
46	20231128	204800	113852895	1859	1859	1859	1859	0
47	20231128	204700	113852895	1859	1859	1859	1859	0
48	20231128	204600	113852895	1859	1859	1859	1859	0
49	20231128	204500	113852895	1859	1859	1859	1859	0
50	20231128	204400	113852895	1859	1859	1859	1859	0
51	20231128	204300	113852895	1859	1859	1859	1859	0
52	20231128	204200	113852895	1859	1859	1859	1859	0
53	20231128	204100	113852895	1859	1859	1859	1859	0
54	20231128	204000	113852895	1859	1859	1859	1859	0
55	20231128	203900	113852895	1859	1859	1859	1859	0
56	20231128	203800	113852895	1859	1859	1859	1859	0
57	20231128	203700	113852895	1859	1859	1859	1859	0
58	20231128	203600	113852895	1859	1859	1859	1859	0
59	20231128	203500	113852895	1859	1859	1859	1859	0
60	20231128	203400	113852895	1859	1859	1859	1859	0
61	20231128	203300	113852895	1859	1859	1859	1859	0
62	20231128	203200	113852895	1859	1859	1859	1859	875
63	20231128	203100	113852895	1859	1859	1859	1859	0
64	20231128	203000	113852895	1859	1859	1859	1859	0
65	20231128	202900	113852895	1859	1859	1859	1859	0
66	20231128	202800	113852895	1859	1859	1859	1859	0
67	20231128	202700	113852895	1859	1859	1859	1859	0
68	20231128	202600	113852895	1859	1859	1859	1859	0
69	20231128	202500	113852895	1859	1859	1859	1859	0
70	20231128	202400	113852895	1859	1859	1859	1859	0
71	20231128	202300	113852895	1859	1859	1859	1859	0
72	20231128	202200	113852895	1859	1859	1859	1859	0
73	20231128	202100	113852895	1859	1859	1859	1859	0
74	20231128	202000	113852895	1859	1859	1859	1859	0
75	20231128	201900	113852895	1859	1859	1859	1859	0
76	20231128	201800	113852895	1859	1859	1859	1859	0
77	20231128	201700	113852895	1859	1859	1859	1859	0
78	20231128	201600	113852895	1859	1859	1859	1859	0
79	20231128	201500	113852895	1859	1859	1859	1859	0
80	20231128	201400	113852895	1859	1859	1859	1859	0
81	20231128	201300	113852895	1859	1859	1859	1859	0
82	20231128	201200	113852895	1859	1859	1859	1859	0
83	20231128	201100	113852895	1859	1859	1859	1859	0
84	20231128	201000	113852895	1859	1859	1859	1859	0
85	20231128	200900	113852895	1859	1859	1859	1859	0
86	20231128	200800	113852895	1859	1859	1859	1859	0
87	20231128	200700	113852895	1859	1859	1859	1859	0
88	20231128	200600	113852895	1859	1859	1859	1859	0
89	20231128	200500	113852895	1859	1859	1859	1859	0
90	20231128	200400	113852895	1859	1859	1859	1859	0
91	20231128	200300	113852895	1859	1859	1859	1859	0
92	20231128	200200	113852895	1859	1859	1859	1859	875
93	20231128	200100	113852895	1859	1859	1859	1859	0
94	20231128	200000	113852895	1859	1859	1859	1859	0
95	20231128	195900	113852895	1859	1859	1859	1859	0
96	20231128	195800	113852895	1859	1859	1859	1859	0
97	20231128	195700	113852895	1859	1859	1859	1859	0
98	20231128	195600	113852895	1859	1859	1859	1859	0
99	20231128	195500	113852895	1859	1859	1859	1859	0
100	20231128	195400	113852895	1859	1859	1859	1859	0
101	20231128	195300	113852895	1859	1859	1859	1859	0
102	20231128	195200	113852895	1859	1859	1859	1859	0
103	20231128	195100	113852895	1859	1859	1859	1859	0
104	20231128	195000	113852895	1859	1859	1859	1859	0
105	20231128	194900	113852895	1859	1859	1859	1859	0
106	20231128	194800	113852895	1859	1859	1859	1859	0
107	20231128	194700	113852895	1859	1859	1859	1859	0
108	20231128	194600	113852895	1859	1859	1859	1859	0
109	20231128	194500	113852895	1859	1859	1859	1859	0
110	20231128	194400	113852895	1859	1859	1859	1859	0
111	20231128	194300	113852895	1859	1859	1859	1859	0
112	20231128	194200	113852895	1859	1859	1859	1859	0
113	20231128	194100	113852895	1859	1859	1859	1859	0
114	20231128	194000	113852895	1859	1859	1859	1859	0
115	20231128	193900	113852895	1859	1859	1859	1859	0
116	20231128	193800	113852895	1859	1859	1859	1859	0
117	20231128	193700	113852895	1859	1859	1859	1859	0
118	20231128	193600	113852895	1859	1859	1859	1859	0
119	20231128	193500	113852895	1859	1859	1859	1859	0
120	20231128	193400	113852895	1859	1859	1859	1859	0
121	20231128	193300	113852895	1859	1859	1859	1859	0
122	20231128	193200	113852895	1859	1859	1859	1859	875
123	20231128	193100	113852895	1859	1859	1859	1859	0
124	20231128	193000	113852895	1859	1859	1859	1859	0
125	20231128	192900	113852895	1859	1859	1859	1859	0
126	20231128	192800	113852895	1859	1859	1859	1859	0
127	20231128	192700	113852895	1859	1859	1859	1859	0
128	20231128	192600	113852895	1859	1859	1859	1859	0
129	20231128	192500	113852895	1859	1859	1859	1859	0
130	20231128	192400	113852895	1859	1859	1859	1859	0
131	20231128	192300	113852895	1859	1859	1859	1859	0
132	20231128	192200	113852895	1859	1859	1859	1859	0
133	20231128	192100	113852895	1859	1859	1859	1859	0
134	20231128	192000	113852895	1859	1859	1859	1859	0
135	20231128	191900	113852895	1859	1859	1859	1859	0
136	20231128	191800	113852895	1859	1859	1859	1859	0
137	20231128	191700	113852895	1859	1859	1859	1859	0
138	20231128	191600	113852895	1859	1859	1859	1859	0
139	20231128	191500	113852895	1859	1859	1859	1859	0
140	20231128	191400	113852895	1859	1859	1859	1859	0
141	20231128	191300	113852895	1859	1859	1859	1859	0
142	20231128	191200	113852895	1859	1859	1859	1859	0
143	20231128	191100	113852895	1859	1859	1859	1859	0
144	20231128	191000	113852895	1859	1859	1859	1859	0
145	20231128	190900	113852895	1859	1859	1859	1859	0
146	20231128	190800	113852895	1859	1859	1859	1859	0
147	20231128	190700	113852895	1859	1859	1859	1859	0
148	20231128	190600	113852895	1859	1859	1859	1859	0
149	20231128	190500	113852895	1859	1859	1859	1859	0
150	20231128	190400	113852895	1859	1859	1859	1859	0
151	20231128	190300	113852895	1859	1859	1859	1859	0
152	20231128	190200	113852895	1859	1859	1859	1859	875
153	20231128	190100	113852895	1859	1859	1859	1859	0
154	20231128	190000	113852895	1859	1859	1859	1859	0
155	20231128	185900	113852895	1859	1859	1859	1859	0
156	20231128	185800	113852895	1859	1859	1859	1859	0
157	20231128	185700	113852895	1859	1859	1859	1859	0
158	20231128	185600	113852895	1859	1859	1859	1859	0
159	20231128	185500	113852895	1859	1859	1859	1859	0
160	20231128	185400	113852895	1859	1859	1859	1859	0
161	20231128	185300	113852895	1859	1859	1859	1859	0
162	20231128	185200	113852895	1859	1859	1859	1859	0
163	20231128	185100	113852895	1859	1859	1859	1859	0
164	20231128	185000	113852895	1859	1859	1859	1859	0
165	20231128	184900	113852895	1859	1859	1859	1859	0
166	20231128	184800	113852895	1859	1859	1859	1859	0
167	20231128	184700	113852895	1859	1859	1859	1859	0
168	20231128	184600	113852895	1859	1859	1859	1859	0
169	20231128	184500	113852895	1859	1859	1859	1859	0
170	20231128	184400	113852895	1859	1859	1859	1859	0
171	20231128	184300	113852895	1859	1859	1859	1859	0
172	20231128	184200	113852895	1859	1859	1859	1859	0
173	20231128	184100	113852895	1859	1859	1859	1859	0
174	20231128	184000	113852895	1859	1859	1859	1859	0
175	20231128	183900	113852895	1859	1859	1859	1859	0
176	20231128	183800	113852895	1859	1859	1859	1859	0
177	20231128	183700	113852895	1859	1859	1859	1859	0
178	20231128	183600	113852895	1859	1859	1859	1859	0
179	20231128	183500	113852895	1859	1859	1859	1859	0
180	20231128	183400	113852895	1859	1859	1859	1859	0
181	20231128	183300	113852895	1859	1859	1859	1859	0
182	20231128	183200	113852895	1859	1859	1859	1859	875
183	20231128	183100	113852895	1859	1859	1859	1859	0
184	20231128	183000	113852895	1859	1859	1859	1859	0
185	20231128	182900	113852895	1859	1859	1859	1859	0
186	20231128	182800	113852895	1859	1859	1859	1859	0
187	20231128	182700	113852895	1859	1859	1859	1859	0
188	20231128	182600	113852895	1859	1859	1859	1859	0
189	20231128	182500	113852895	1859	1859	1859	1859	0
190	20231128	182400	113852895	1859	1859	1859	1859	0
191	20231128	182300	113852895	1859	1859	1859	1859	0
192	20231128	182200	113852895	1859	1859	1859	1859	0
193	20231128	182100	113852895	1859	1859	1859	1859	0
194	20231128	182000	113852895	1859	1859	1859	1859	0
195	20231128	181900	113852895	1859	1859	1859	1859	0
196	20231128	181800	113852895	1859	1859	1859	1859	0
197	20231128	181700	113852895	1859	1859	1859	1859	0
198	20231128	181600	113852895	1859	1859	1859	1859	0
199	20231128	181500	113852895	1859	1859	1859	1859	0
200	20231128	181400	113852895	1859	1859	1859	1859	0
201	20231128	181300	113852895	1859	1859	1859	1859	0
202	20231128	181200	113852895	1859	1859	1859	1859	0
203	20231128	181100	113852895	1859	1859	1859	1859	0
204	20231128	181000	113852895	1859	1859	1859	1859	0
205	20231128	180900	113852895	1859	1859	1859	1859	0
206	20231128	180800	113852895	1859	1859	1859	1859	0
207	20231128	180700	113852895	1859	1859	1859	1859	0
208	20231128	180600	113852895	1859	1859	1859	1859	0
209	20231128	180500	113852895	1859	1859	1859	1859	0
210	20231128	180400	113852895	1859	1859	1859	1859	0
211	20231128	180300	113852895	1859	1859	1859	1859	0
212	20231128	180200	113852895	1859	1859	1859	1859	875
213	20231128	180100	113852895	1859	1859	1859	1859	0
214	20231128	180000	113852895	1859	1859	1859	1859	0
215	20231128	175900	113852895	1859	1859	1859	1859	0
216	20231128	175800	113852895	1859	1859	1859	1859	0
217	20231128	175700	113852895	1859	1859	1859	1859	0
218	20231128	175600	113852895	1859	1859	1859	1859	0
219	20231128	175500	113852895	1859	1859	1859	1859	0
220	20231128	175400	113852895	1859	1859	1859	1859	0
221	20231128	175300	113852895	1859	1859	1859	1859	0
222	20231128	175200	113852895	1859	1859	1859	1859	0
223	20231128	175100	113852895	1859	1859	1859	1859	0
224	20231128	175000	113852895	1859	1859	1859	1859	0
225	20231128	174900	113852895	1859	1859	1859	1859	0
226	20231128	174800	113852895	1859	1859	1859	1859	0
227	20231128	174700	113852895	1859	1859	1859	1859	0
228	20231128	174600	113852895	1859	1859	1859	1859	0
229	20231128	174500	113852895	1859	1859	1859	1859	0
230	20231128	174400	113852895	1859	1859	1859	1859	0
231	20231128	174300	113852895	1859	1859	1859	1859	0
232	20231128	174200	113852895	1859	1859	1859	1859	0
233	20231128	174100	113852895	1859	1859	1859	1859	0
234	20231128	174000	113852895	1859	1859	1859	1859	0
235	20231128	173900	113852895	1859	1859	1859	1859	0
236	20231128	173800	113852895	1859	1859	1859	1859	0
237	20231128	173700	113852895	1859	1859	1859	1859	0
238	20231128	173600	113852895	1859	1859	1859	1859	0
239	20231128	173500	113852895	1859	1859	1859	1859	0
240	20231128	173400	113852895	1859	1859	1859	1859	0
241	20231128	173300	113852895	1859	1859	1859	1859	0
242	20231128	173200	113852895	1859	1859	1859	1859	875
243	20231128	173100	113852895	1859	1859	1859	1859	0
244	20231128	173000	113852895	1859	1859	1859	1859	0
245	20231128	172900	113852895	1859	1859	1859	1859	0
246	20231128	172800	113852895	1859	1859	1859	1859	0
247	20231128	172700	113852895	1859	1859	1859	1859	0
248	20231128	172600	113852895	1859	1859	1859	1859	0
249	20231128	172500	113852895	1859	1859	1859	1859	0
250	20231128	172400	113852895	1859	1859	1859	1859	0
251	20231128	172300	113852895	1859	1859	1859	1859	0
252	20231128	172200	113852895	1859	1859	1859	1859	0
253	20231128	172100	113852895	1859	1859	1859	1859	0
254	20231128	172000	113852895	1859	1859	1859	1859	0
255	20231128	171900	113852895	1859	1859	1859	1859	0
256	20231128	171800	113852895	1859	1859	1859	1859	0
257	20231128	171700	113852895	1859	1859	1859	1859	0
258	20231128	171600	113852895	1859	1859	1859	1859	0
259	20231128	171500	113852895	1859	1859	1859	1859	0
260	20231128	171400	113852895	1859	1859	1859	1859	0
261	20231128	171300	113852895	1859	1859	1859	1859	0
262	20231128	171200	113852895	1859	1859	1859	1859	0
263	20231128	171100	113852895	1859	1859	1859	1859	0
264	20231128	171000	113852895	1859	1859	1859	1859	0
265	20231128	170900	113852895	1859	1859	1859	1859	0
266	20231128	170800	113852895	1859	1859	1859	1859	0
267	20231128	170700	113852895	1859	1859	1859	1859	0
268	20231128	170600	113852895	1859	1859	1859	1859	0
269	20231128	170500	113852895	1859	1859	1859	1859	0
270	20231128	170400	113852895	1859	1859	1859	1859	0
271	20231128	170300	113852895	1859	1859	1859	1859	0
272	20231128	170200	113852895	1859	1859	1859	1859	875
273	20231128	170100	113852895	1859	1859	1859	1859	0
274	20231128	170000	113852895	1859	1859	1859	1859	0
275	20231128	165900	113852895	1859	1859	1859	1859	0
276	20231128	165800	113852895	1859	1859	1859	1859	0
277	20231128	165700	113852895	1859	1859	1859	1859	0
278	20231128	165600	113852895	1859	1859	1859	1859	0
279	20231128	165500	113852895	1859	1859	1859	1859	0
280	20231128	165400	113852895	1859	1859	1859	1859	0
281	20231128	165300	113852895	1859	1859	1859	1859	0
282	20231128	165200	113852895	1859	1859	1859	1859	0
283	20231128	165100	113852895	1859	1859	1859	1859	0
284	20231128	165000	113852895	1859	1859	1859	1859	0
285	20231128	164900	113852895	1859	1859	1859	1859	0
286	20231128	164800	113852895	1859	1859	1859	1859	0
287	20231128	164700	113852895	1859	1859	1859	1859	0
288	20231128	164600	113852895	1859	1859	1859	1859	0
289	20231128	164500	113852895	1859	1859	1859	1859	0
290	20231128	164400	113852895	1859	1859	1859	1859	0
291	20231128	164300	113852895	1859	1859	1859	1859	0
292	20231128	164200	113852895	1859	1859	1859	1859	0
293	20231128	164100	113852895	1859	1859	1859	1859	0
294	20231128	164000	113852895	1859	1859	1859	1859	0
295	20231128	163900	113852895	1859	1859	1859	1859	0
296	20231128	163800	113852895	1859	1859	1859	1859	0
297	20231128	163700	113852895	1859	1859	1859	1859	0
298	20231128	163600	113852895	1859	1859	1859	1859	0
299	20231128	163500	113852895	1859	1859	1859	1859	0
300	20231128	163400	113852895	1859	1859	1859	1859	0
301	20231128	163300	113852895	1859	1859	1859	1859	0
302	20231128	163200	113852895	1859	1859	1859	1859	875
303	20231128	163100	113852895	1859	1859	1859	1859	0
304	20231128	163000	113852895	1859	1859	1859	1859	0
305	20231128	162900	113852895	1859	1859	1859	1859	0
306	20231128	162800	113852895	1859	1859	1859	1859	0
307	20231128	162700	113852895	1859	1859	1859	1859	0
308	20231128	162600	113852895	1859	1859	1859	1859	0
309	20231128	162500	113852895	1859	1859	1859	1859	0
310	20231128	162400	113852895	1859	1859	1859	1859	0
311	20231128	162300	113852895	1859	1859	1859	1859	0
312	20231128	162200	113852895	1859	1859	1859	1859	0
313	20231128	162100	113852895	1859	1859	1859	1859	0
314	20231128	162000	113852895	1859	1859	1859	1859	0
315	20231128	161900	113852895	1859	1859	1859	1859	0
316	20231128	161800	113852895	1859	1859	1859	1859	0
317	20231128	161700	113852895	1859	1859	1859	1859	0
318	20231128	161600	113852895	1859	1859	1859	1859	0
319	20231128	161500	113852895	1859	1859	1859	1859	0
320	20231128	161400	113852895	1859	1859	1859	1859	0
321	20231128	161300	113852895	1859	1859	1859	1859	0
322	20231128	161200	113852895	1859	1859	1859	1859	0
323	20231128	161100	113852895	1859	1859	1859	1859	0
324	20231128	161000	113852895	1859	1859	1859	1859	0
325	20231128	160900	113852895	1859	1859	1859	1859	0
326	20231128	160800	113852895	1859	1859	1859	1859	0
327	20231128	160700	113852895	1859	1859	1859	1859	0
328	20231128	160600	113852895	1859	1859	1859	1859	0
329	20231128	160500	113852895	1859	1859	1859	1859	0
330	20231128	160400	113852895	1859	1859	1859	1859	0
331	20231128	160300	113852895	1859	1859	1859	1859	0
332	20231128	160200	113852895	1859	1859	1859	1859	875
333	20231128	160100	113852895	1859	1859	1859	1859	0
334	20231128	160000	113852895	1859	1859	1859	1859	0
335	20231128	155900	113852895	1859	1859	1859	1859	0
336	20231128	155800	113852895	1859	1859	1859	1859	0
337	20231128	155700	113852895	1859	1859	1859	1859	0
338	20231128	155600	113852895	1859	1859	1859	1859	0
339	20231128	155500	113852895	1859	1859	1859	1859	0
340	20231128	155400	113852895	1859	1859	1859	1859	0
341	20231128	155300	113852895	1859	1859	1859	1859	0
342	20231128	155200	113852895	1859	1859	1859	1859	0
343	20231128	155100	113852895	1859	1859	1859	1859	0
344	20231128	155000	113852895	1859	1859	1859	1859	0
345	20231128	154900	113852895	1859	1859	1859	1859	0
346	20231128	154800	113852895	1859	1859	1859	1859	0
347	20231128	154700	113852895	1859	1859	1859	1859	0
348	20231128	154600	113852895	1859	1859	1859	1859	0
349	20231128	154500	113852895	1859	1859	1859	1859	0
350	20231128	154400	113852895	1859	1859	1859	1859	0
351	20231128	154300	113852895	1859	1859	1859	1859	0
352	20231128	154200	113852895	1859	1859	1859	1859	0
353	20231128	154100	113852895	1859	1859	1859	1859	0
354	20231128	154000	113852895	1859	1859	1859	1859	0
355	20231128	153900	113852895	1859	1859	1859	1859	0
356	20231128	153800	113852895	1859	1859	1859	1859	0
357	20231128	153700	113852895	1859	1859	1859	1859	0
358	20231128	153600	113852895	1859	1859	1859	1859	0
359	20231128	153500	113852895	1859	1859	1859	1859	0
360	20231128	153400	113852895	1859	1859	1859	1859	0
361	20231128	153300	113852895	1859	1859	1859	1859	0
362	20231128	153200	113852895	1859	1859	1859	1859	875
363	20231128	153100	113852895	1859	1859	1859	1859	0
364	20231128	153000	113852895	1859	1859	1859	1859	875
365	20231128	152900	112226270	1859	1859	1859	1859	0
366	20231128	152800	112226270	1859	1859	1859	1859	0
367	20231128	152700	112226270	1859	1859	1859	1859	0
368	20231128	152600	112226270	1859	1859	1859	1859	0
369	20231128	152500	112226270	1859	1859	1859	1859	0
370	20231128	152400	112226270	1859	1859	1859	1859	0
371	20231128	152300	112226270	1859	1859	1859	1859	0
372	20231128	152200	112226270	1859	1859	1859	1859	0
373	20231128	152100	112226270	1859	1859	1859	1859	0
374	20231128	152000	112226270	1859	1859	1859	1859	0
375	20231128	151900	112226270	1859	1859	1859	1859	15
376	20231128	151800	112198385	1859	1859	1859	1859	0
377	20231128	151700	112198385	1859	1859	1859	1859	0
378	20231128	151600	112198385	1859	1859	1859	1859	0
379	20231128	151500	112198385	1859	1859	1859	1859	0
380	20231128	151400	112198385	1859	1859	1859	1859	0
381	20231128	151300	112198385	1859	1859	1859	1859	0
382	20231128	151200	112198385	1859	1859	1859	1859	0
383	20231128	151100	112198385	1859	1859	1859	1859	0
384	20231128	151000	112198385	1859	1859	1859	1859	0
385	20231128	150900	112198385	1859	1858	1859	1858	56
386	20231128	150800	112094282	1859	1859	1859	1859	0
387	20231128	150700	112094282	1859	1859	1859	1859	0
388	20231128	150600	112094282	1859	1859	1859	1859	58
389	20231128	150500	111986460	1859	1859	1859	1859	0
390	20231128	150400	111986460	1859	1859	1859	1859	5
391	20231128	150300	111977165	1859	1859	1859	1859	0
392	20231128	150200	111977165	1859	1859	1859	1859	0
393	20231128	150100	111977165	1859	1859	1859	1859	289
394	20231128	150000	111439914	1859	1859	1859	1859	74
395	20231128	145900	111302348	1859	1859	1859	1859	0
396	20231128	145800	111302348	1859	1859	1859	1859	0
397	20231128	145700	111302348	1859	1859	1859	1859	0
398	20231128	145600	111302348	1859	1859	1859	1859	47
399	20231128	145500	111214975	1859	1859	1859	1859	0
400	20231128	145400	111214975	1859	1859	1859	1859	0
401	20231128	145300	111214975	1859	1859	1859	1859	24
402	20231128	145200	111170359	1859	1859	1859	1859	60
403	20231128	145100	111058819	1858	1858	1858	1858	0
404	20231128	145000	111058819	1858	1858	1858	1858	0
405	20231128	144900	111058819	1858	1859	1859	1858	524
406	20231128	144800	110085222	1859	1859	1859	1859	161
407	20231128	144700	109785923	1859	1859	1859	1859	0
408	20231128	144600	109785923	1859	1859	1859	1859	839
409	20231128	144500	108226222	1858	1858	1858	1858	0
410	20231128	144400	108226222	1858	1858	1858	1858	0
411	20231128	144300	108226222	1858	1858	1858	1858	200
412	20231128	144200	107854622	1858	1858	1858	1858	200
413	20231128	144100	107483022	1859	1859	1859	1859	0
414	20231128	144000	107483022	1859	1859	1859	1859	191
415	20231128	143900	107127953	1859	1859	1859	1859	0
416	20231128	143800	107127953	1859	1859	1859	1859	21
417	20231128	143700	107088914	1859	1859	1859	1859	0
418	20231128	143600	107088914	1859	1859	1859	1859	0
419	20231128	143500	107088914	1859	1858	1859	1858	1288
420	20231128	143400	104694824	1857	1857	1857	1857	0
421	20231128	143300	104694824	1857	1857	1857	1857	0
422	20231128	143200	104694824	1857	1857	1857	1857	1
423	20231128	143100	104692967	1858	1858	1858	1858	0
424	20231128	143000	104692967	1858	1858	1858	1858	0
425	20231128	142900	104692967	1858	1858	1858	1858	0
426	20231128	142800	104692967	1858	1858	1858	1858	0
427	20231128	142700	104692967	1858	1858	1858	1858	0
428	20231128	142600	104692967	1858	1858	1858	1858	20
429	20231128	142500	104655807	1858	1858	1858	1858	0
430	20231128	142400	104655807	1858	1858	1858	1858	0
431	20231128	142300	104655807	1858	1858	1858	1858	0
432	20231128	142200	104655807	1858	1858	1858	1858	80
433	20231128	142100	104507167	1859	1859	1859	1859	0
434	20231128	142000	104507167	1859	1859	1859	1859	0
435	20231128	141900	104507167	1859	1859	1859	1859	0
436	20231128	141800	104507167	1859	1859	1859	1859	0
437	20231128	141700	104507167	1859	1859	1859	1859	0
438	20231128	141600	104507167	1859	1859	1859	1859	0
439	20231128	141500	104507167	1859	1859	1859	1859	0
440	20231128	141400	104507167	1859	1859	1859	1859	0
441	20231128	141300	104507167	1859	1859	1859	1859	0
442	20231128	141200	104507167	1859	1859	1859	1859	0
443	20231128	141100	104507167	1859	1859	1859	1859	0
444	20231128	141000	104507167	1859	1859	1859	1859	0
445	20231128	140900	104507167	1859	1859	1859	1859	0
446	20231128	140800	104507167	1859	1859	1859	1859	0
447	20231128	140700	104507167	1859	1859	1859	1859	0
448	20231128	140600	104507167	1859	1859	1859	1859	0
449	20231128	140500	104507167	1859	1859	1859	1859	0
450	20231128	140400	104507167	1859	1859	1859	1859	0
451	20231128	140300	104507167	1859	1859	1859	1859	0
452	20231128	140200	104507167	1859	1859	1859	1859	0
453	20231128	140100	104507167	1859	1859	1859	1859	0
454	20231128	140000	104507167	1859	1859	1859	1859	0
455	20231128	135900	104507167	1859	1859	1859	1859	0
456	20231128	135800	104507167	1859	1859	1859	1859	0
457	20231128	135700	104507167	1859	1859	1859	1859	0
458	20231128	135600	104507167	1859	1859	1859	1859	800
459	20231128	135500	103019967	1857	1857	1857	1857	5
460	20231128	135400	103010682	1857	1857	1857	1857	0
461	20231128	135300	103010682	1857	1857	1857	1857	100
462	20231128	135200	102824982	1857	1857	1857	1857	0
463	20231128	135100	102824982	1857	1857	1857	1857	0
464	20231128	135000	102824982	1857	1857	1857	1857	0
465	20231128	134900	102824982	1857	1857	1857	1857	895
466	20231128	134800	101162967	1858	1858	1858	1858	205
467	20231128	134700	100782077	1858	1858	1858	1858	0
468	20231128	134600	100782077	1858	1858	1858	1858	0
469	20231128	134500	100782077	1858	1858	1858	1858	0
470	20231128	134400	100782077	1858	1858	1858	1858	2795
471	20231128	134300	95588967	1857	1857	1857	1857	0
472	20231128	134200	95588967	1857	1858	1858	1857	3050
473	20231128	134100	89922912	1858	1858	1858	1858	1000
474	20231128	134000	88064912	1858	1858	1858	1858	0
475	20231128	133900	88064912	1858	1858	1858	1858	0
476	20231128	133800	88064912	1858	1858	1858	1858	0
477	20231128	133700	88064912	1858	1858	1858	1858	0
478	20231128	133600	88064912	1858	1858	1858	1858	0
479	20231128	133500	88064912	1858	1858	1858	1858	0
480	20231128	133400	88064912	1858	1858	1858	1858	0
481	20231128	133300	88064912	1858	1858	1858	1858	0
482	20231128	133200	88064912	1858	1858	1858	1858	0
483	20231128	133100	88064912	1858	1858	1858	1858	0
484	20231128	133000	88064912	1858	1858	1858	1858	8
485	20231128	132900	88050048	1859	1859	1859	1859	0
486	20231128	132800	88050048	1859	1859	1859	1859	0
487	20231128	132700	88050048	1859	1859	1859	1859	0
488	20231128	132600	88050048	1859	1859	1859	1859	0
489	20231128	132500	88050048	1859	1859	1859	1859	0
490	20231128	132400	88050048	1859	1859	1859	1859	0
491	20231128	132300	88050048	1859	1859	1859	1859	160
492	20231128	132200	87752608	1858	1858	1858	1858	0
493	20231128	132100	87752608	1858	1858	1858	1858	100
494	20231128	132000	87566808	1859	1859	1859	1859	0
495	20231128	131900	87566808	1859	1859	1859	1859	0
496	20231128	131800	87566808	1859	1859	1859	1859	0
497	20231128	131700	87566808	1859	1859	1859	1859	0
498	20231128	131600	87566808	1859	1859	1859	1859	0
499	20231128	131500	87566808	1859	1859	1859	1859	0
500	20231128	131400	87566808	1859	1859	1859	1859	396
501	20231128	131300	86830644	1859	1859	1859	1859	0
502	20231128	131200	86830644	1859	1859	1859	1859	0
503	20231128	131100	86830644	1859	1859	1859	1859	29
504	20231128	131000	86776733	1859	1859	1859	1859	50
505	20231128	130900	86683783	1859	1859	1859	1859	0
506	20231128	130800	86683783	1859	1858	1859	1858	1525
507	20231128	130700	83848810	1858	1858	1858	1858	50
508	20231128	130600	83755910	1856	1856	1856	1856	0
509	20231128	130500	83755910	1856	1856	1856	1856	0
510	20231128	130400	83755910	1856	1856	1856	1856	0
511	20231128	130300	83755910	1856	1856	1856	1856	0
512	20231128	130200	83755910	1856	1856	1856	1856	220
513	20231128	130100	83347590	1856	1856	1856	1856	0
514	20231128	130000	83347590	1856	1856	1856	1856	0
515	20231128	125900	83347590	1856	1857	1857	1856	8008
516	20231128	125800	68479850	1858	1858	1858	1858	5
517	20231128	125700	68470560	1857	1857	1857	1857	200
518	20231128	125600	68099160	1858	1858	1858	1858	100
519	20231128	125500	67913360	1857	1857	1857	1857	0
520	20231128	125400	67913360	1857	1857	1857	1857	0
521	20231128	125300	67913360	1857	1857	1857	1857	0
522	20231128	125200	67913360	1857	1857	1857	1857	0
523	20231128	125100	67913360	1857	1857	1857	1857	50
524	20231128	125000	67820510	1857	1857	1857	1857	10
525	20231128	124900	67801940	1857	1857	1857	1857	0
526	20231128	124800	67801940	1857	1857	1857	1857	0
527	20231128	124700	67801940	1857	1857	1857	1857	0
528	20231128	124600	67801940	1857	1857	1857	1857	0
529	20231128	124500	67801940	1857	1857	1857	1857	0
530	20231128	124400	67801940	1857	1857	1857	1857	0
531	20231128	124300	67801940	1857	1857	1857	1857	0
532	20231128	124200	67801940	1857	1857	1857	1857	40
533	20231128	124100	67727660	1857	1857	1857	1857	0
534	20231128	124000	67727660	1857	1857	1857	1857	0
535	20231128	123900	67727660	1857	1857	1857	1857	0
536	20231128	123800	67727660	1857	1857	1857	1857	0
537	20231128	123700	67727660	1857	1857	1857	1857	10
538	20231128	123600	67709090	1857	1857	1857	1857	0
539	20231128	123500	67709090	1857	1857	1857	1857	0
540	20231128	123400	67709090	1857	1857	1857	1857	1
541	20231128	123300	67707233	1857	1857	1857	1857	0
542	20231128	123200	67707233	1857	1857	1857	1857	0
543	20231128	123100	67707233	1857	1857	1857	1857	11
544	20231128	123000	67686806	1858	1858	1858	1858	1
545	20231128	122900	67684948	1858	1858	1858	1858	0
546	20231128	122800	67684948	1858	1858	1858	1858	0
547	20231128	122700	67684948	1858	1858	1858	1858	0
548	20231128	122600	67684948	1858	1858	1858	1858	1
549	20231128	122500	67683090	1857	1857	1857	1857	0
550	20231128	122400	67683090	1857	1857	1857	1857	0
551	20231128	122300	67683090	1857	1857	1857	1857	0
552	20231128	122200	67683090	1857	1857	1857	1857	0
553	20231128	122100	67683090	1857	1857	1857	1857	0
554	20231128	122000	67683090	1857	1857	1857	1857	0
555	20231128	121900	67683090	1857	1857	1857	1857	100
556	20231128	121800	67497390	1857	1857	1857	1857	0
557	20231128	121700	67497390	1857	1857	1857	1857	0
558	20231128	121600	67497390	1857	1857	1857	1857	0
559	20231128	121500	67497390	1857	1857	1857	1857	0
560	20231128	121400	67497390	1857	1857	1857	1857	0
561	20231128	121300	67497390	1857	1857	1857	1857	0
562	20231128	121200	67497390	1857	1857	1857	1857	0
563	20231128	121100	67497390	1857	1857	1857	1857	0
564	20231128	121000	67497390	1857	1857	1857	1857	392
565	20231128	120900	66769446	1857	1857	1857	1857	0
566	20231128	120800	66769446	1857	1857	1857	1857	150
567	20231128	120700	66490896	1858	1858	1858	1858	0
568	20231128	120600	66490896	1858	1858	1858	1858	0
569	20231128	120500	66490896	1858	1858	1858	1858	0
570	20231128	120400	66490896	1858	1858	1858	1858	0
571	20231128	120300	66490896	1858	1858	1858	1858	1
572	20231128	120200	66489038	1857	1857	1857	1857	0
573	20231128	120100	66489038	1857	1857	1857	1857	0
574	20231128	120000	66489038	1857	1857	1857	1857	0
575	20231128	115900	66489038	1857	1857	1857	1857	0
576	20231128	115800	66489038	1857	1857	1857	1857	500
577	20231128	115700	65560538	1857	1857	1857	1857	0
578	20231128	115600	65560538	1857	1857	1857	1857	400
579	20231128	115500	64817738	1859	1859	1859	1859	0
580	20231128	115400	64817738	1859	1859	1859	1859	0
581	20231128	115300	64817738	1859	1858	1859	1858	62
582	20231128	115200	64702530	1859	1859	1859	1859	0
583	20231128	115100	64702530	1859	1859	1859	1859	0
584	20231128	115000	64702530	1859	1859	1859	1859	5000
585	20231128	114900	55407530	1857	1857	1857	1857	0
586	20231128	114800	55407530	1857	1857	1857	1857	0
587	20231128	114700	55407530	1857	1857	1857	1857	0
588	20231128	114600	55407530	1857	1857	1857	1857	0
589	20231128	114500	55407530	1857	1857	1857	1857	0
590	20231128	114400	55407530	1857	1857	1857	1857	0
591	20231128	114300	55407530	1857	1857	1857	1857	0
592	20231128	114200	55407530	1857	1857	1857	1857	0
593	20231128	114100	55407530	1857	1857	1857	1857	0
594	20231128	114000	55407530	1857	1857	1857	1857	0
595	20231128	113900	55407530	1857	1857	1857	1857	20
596	20231128	113800	55370390	1857	1857	1857	1857	0
597	20231128	113700	55370390	1857	1857	1857	1857	0
598	20231128	113600	55370390	1857	1857	1857	1857	200
599	20231128	113500	54998990	1859	1859	1859	1859	0
600	20231128	113400	54998990	1859	1859	1859	1859	0
601	20231128	113300	54998990	1859	1859	1859	1859	5000
602	20231128	113200	45703990	1859	1859	1859	1859	0
603	20231128	113100	45703990	1859	1859	1859	1859	0
604	20231128	113000	45703990	1859	1859	1859	1859	0
605	20231128	112900	45703990	1859	1859	1859	1859	0
606	20231128	112800	45703990	1859	1859	1859	1859	15
607	20231128	112700	45676105	1857	1857	1857	1857	1501
608	20231128	112600	42888748	1859	1859	1859	1859	5
609	20231128	112500	42879453	1860	1860	1860	1860	0
610	20231128	112400	42879453	1860	1860	1860	1860	0
611	20231128	112300	42879453	1860	1860	1860	1860	0
612	20231128	112200	42879453	1860	1860	1860	1860	0
613	20231128	112100	42879453	1860	1860	1860	1860	0
614	20231128	112000	42879453	1860	1860	1860	1860	0
615	20231128	111900	42879453	1860	1860	1860	1860	0
616	20231128	111800	42879453	1860	1860	1860	1860	0
617	20231128	111700	42879453	1860	1860	1860	1860	0
618	20231128	111600	42879453	1860	1860	1860	1860	0
619	20231128	111500	42879453	1860	1860	1860	1860	0
620	20231128	111400	42879453	1860	1860	1860	1860	0
621	20231128	111300	42879453	1860	1860	1860	1860	0
622	20231128	111200	42879453	1860	1860	1860	1860	1
623	20231128	111100	42877593	1857	1857	1857	1857	10
624	20231128	111000	42859023	1857	1857	1857	1857	50
625	20231128	110900	42766173	1860	1860	1860	1860	0
626	20231128	110800	42766173	1860	1860	1860	1860	0
627	20231128	110700	42766173	1860	1860	1860	1860	0
628	20231128	110600	42766173	1860	1860	1860	1860	0
629	20231128	110500	42766173	1860	1860	1860	1860	26
630	20231128	110400	42717813	1860	1860	1860	1860	0
631	20231128	110300	42717813	1860	1860	1860	1860	5
632	20231128	110200	42708513	1859	1859	1859	1859	0
633	20231128	110100	42708513	1859	1859	1859	1859	100
634	20231128	110000	42522613	1857	1857	1857	1857	120
635	20231128	105900	42299773	1857	1857	1857	1857	120
636	20231128	105800	42076933	1860	1860	1860	1860	0
637	20231128	105700	42076933	1860	1860	1860	1860	0
638	20231128	105600	42076933	1860	1860	1860	1860	0
639	20231128	105500	42076933	1860	1860	1860	1860	0
640	20231128	105400	42076933	1860	1860	1860	1860	0
641	20231128	105300	42076933	1860	1860	1860	1860	0
642	20231128	105200	42076933	1860	1860	1860	1860	0
643	20231128	105100	42076933	1860	1860	1860	1860	0
644	20231128	105000	42076933	1860	1860	1860	1860	0
645	20231128	104900	42076933	1860	1860	1860	1860	0
646	20231128	104800	42076933	1860	1860	1860	1860	0
647	20231128	104700	42076933	1860	1860	1860	1860	1156
648	20231128	104600	39926773	1857	1857	1857	1857	0
649	20231128	104500	39926773	1857	1857	1857	1857	0
650	20231128	104400	39926773	1857	1857	1857	1857	0
651	20231128	104300	39926773	1857	1857	1857	1857	50
652	20231128	104200	39833923	1859	1859	1859	1859	0
653	20231128	104100	39833923	1859	1859	1859	1859	0
654	20231128	104000	39833923	1859	1859	1859	1859	0
655	20231128	103900	39833923	1859	1859	1859	1859	0
656	20231128	103800	39833923	1859	1859	1859	1859	50
657	20231128	103700	39740973	1860	1860	1860	1860	0
658	20231128	103600	39740973	1860	1860	1860	1860	0
659	20231128	103500	39740973	1860	1860	1860	1860	0
660	20231128	103400	39740973	1860	1860	1860	1860	0
661	20231128	103300	39740973	1860	1860	1860	1860	0
662	20231128	103200	39740973	1860	1860	1860	1860	0
663	20231128	103100	39740973	1860	1860	1860	1860	0
664	20231128	103000	39740973	1860	1860	1860	1860	0
665	20231128	102900	39740973	1860	1860	1860	1860	0
666	20231128	102800	39740973	1860	1860	1860	1860	0
667	20231128	102700	39740973	1860	1860	1860	1860	0
668	20231128	102600	39740973	1860	1859	1860	1859	8300
669	20231128	102500	24309101	1856	1856	1856	1856	1700
670	20231128	102400	21153901	1855	1855	1855	1855	10
671	20231128	102300	21135351	1855	1855	1855	1855	0
672	20231128	102200	21135351	1855	1855	1855	1855	164
673	20231128	102100	20831131	1856	1856	1856	1856	750
674	20231128	102000	19439131	1856	1856	1856	1856	0
675	20231128	101900	19439131	1856	1856	1856	1856	1283
676	20231128	101800	17057883	1856	1856	1856	1856	0
677	20231128	101700	17057883	1856	1856	1856	1856	0
678	20231128	101600	17057883	1856	1856	1856	1856	10
679	20231128	101500	17039323	1856	1856	1856	1856	227
680	20231128	101400	16618011	1859	1859	1859	1859	0
681	20231128	101300	16618011	1859	1859	1859	1859	0
682	20231128	101200	16618011	1859	1856	1859	1856	3
683	20231128	101100	16612440	1856	1859	1859	1856	3
684	20231128	101000	16606866	1859	1859	1859	1859	1
685	20231128	100900	16605007	1859	1859	1859	1859	2
686	20231128	100800	16601289	1859	1859	1859	1859	0
687	20231128	100700	16601289	1859	1859	1859	1859	0
688	20231128	100600	16601289	1859	1859	1859	1859	0
689	20231128	100500	16601289	1859	1859	1859	1859	0
690	20231128	100400	16601289	1859	1859	1859	1859	20
691	20231128	100300	16564109	1859	1859	1859	1859	0
692	20231128	100200	16564109	1859	1859	1859	1859	0
693	20231128	100100	16564109	1859	1859	1859	1859	1
694	20231128	100000	16562250	1854	1854	1854	1854	0
695	20231128	095900	16562250	1854	1854	1854	1854	0
696	20231128	095800	16562250	1854	1854	1854	1854	0
697	20231128	095700	16562250	1854	1854	1854	1854	120
698	20231128	095600	16339770	1854	1854	1854	1854	10
699	20231128	095500	16321230	1860	1860	1860	1860	0
700	20231128	095400	16321230	1860	1860	1860	1860	1
701	20231128	095300	16319370	1854	1854	1854	1854	1
702	20231128	095200	16317516	1859	1859	1859	1859	76
703	20231128	095100	16176232	1859	1859	1859	1859	24
704	20231128	095000	16131616	1854	1854	1854	1854	50
705	20231128	094900	16038916	1860	1854	1860	1854	401
706	20231128	094800	15293656	1854	1859	1859	1854	495
707	20231128	094700	14375116	1859	1854	1859	1854	1043
708	20231128	094600	12441179	1854	1855	1855	1854	150
709	20231128	094500	12163021	1854	1854	1854	1854	0
710	20231128	094400	12163021	1854	1854	1854	1854	0
711	20231128	094300	12163021	1854	1854	1854	1854	0
712	20231128	094200	12163021	1854	1854	1854	1854	0
713	20231128	094100	12163021	1854	1854	1854	1854	0
714	20231128	094000	12163021	1854	1854	1854	1854	0
715	20231128	093900	12163021	1854	1854	1854	1854	526
716	20231128	093800	11187817	1854	1854	1854	1854	1
717	20231128	093700	11185963	1854	1854	1854	1854	0
718	20231128	093600	11185963	1854	1854	1854	1854	1
719	20231128	093500	11184109	1853	1853	1853	1853	0
720	20231128	093400	11184109	1853	1853	1853	1853	0
721	20231128	093300	11184109	1853	1853	1853	1853	0
722	20231128	093200	11184109	1853	1853	1853	1853	0
723	20231128	093100	11184109	1853	1853	1853	1853	51
724	20231128	093000	11089606	1852	1852	1852	1852	0
725	20231128	092900	11089606	1852	1852	1852	1852	0
726	20231128	092800	11089606	1852	1852	1852	1852	0
727	20231128	092700	11089606	1852	1852	1852	1852	0
728	20231128	092600	11089606	1852	1852	1852	1852	0
729	20231128	092500	11089606	1852	1852	1852	1852	0
730	20231128	092400	11089606	1852	1852	1852	1852	0
731	20231128	092300	11089606	1852	1857	1857	1852	3055
732	20231128	092200	5426912	1857	1857	1857	1857	227
733	20231128	092100	5005373	1860	1860	1860	1860	97
734	20231128	092000	4824953	1860	1860	1860	1860	0
735	20231128	091900	4824953	1860	1860	1860	1860	0
736	20231128	091800	4824953	1860	1858	1860	1858	3
737	20231128	091700	4819376	1856	1856	1856	1856	0
738	20231128	091600	4819376	1856	1857	1857	1856	500
739	20231128	091500	3891335	1856	1856	1856	1856	50
740	20231128	091400	3798535	1856	1856	1856	1856	0
741	20231128	091300	3798535	1856	1856	1856	1856	0
742	20231128	091200	3798535	1856	1856	1856	1856	0
743	20231128	091100	3798535	1856	1856	1856	1856	0
744	20231128	091000	3798535	1856	1857	1857	1856	100
745	20231128	090900	3612892	1856	1856	1856	1856	0
746	20231128	090800	3612892	1856	1856	1856	1856	0
747	20231128	090700	3612892	1856	1859	1859	1856	669
748	20231128	090600	2370225	1859	1859	1859	1859	65
749	20231128	090500	2249390	1859	1859	1859	1859	1000
750	20231128	090400	390390	1859	1859	1859	1859	200
751	20231128	090300	18590	1859	1859	1859	1859	0
752	20231128	090200	18590	1859	1859	1859	1859	0
753	20231128	090100	18590	1859	1859	1859	1859	2
754	20231128	090000	14872	1859	1859	1859	1859	8