KissMeData/317690/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	210200	44194495	4655	4655	4655	4655	16
3	20231128	210100	44194495	4655	4655	4655	4655	0
4	20231128	210000	44194495	4655	4655	4655	4655	0
5	20231128	205900	44194495	4655	4655	4655	4655	0
6	20231128	205800	44194495	4655	4655	4655	4655	0
7	20231128	205700	44194495	4655	4655	4655	4655	0
8	20231128	205600	44194495	4655	4655	4655	4655	0
9	20231128	205500	44194495	4655	4655	4655	4655	0
10	20231128	205400	44194495	4655	4655	4655	4655	0
11	20231128	205300	44194495	4655	4655	4655	4655	0
12	20231128	205200	44194495	4655	4655	4655	4655	0
13	20231128	205100	44194495	4655	4655	4655	4655	0
14	20231128	205000	44194495	4655	4655	4655	4655	0
15	20231128	204900	44194495	4655	4655	4655	4655	0
16	20231128	204800	44194495	4655	4655	4655	4655	0
17	20231128	204700	44194495	4655	4655	4655	4655	0
18	20231128	204600	44194495	4655	4655	4655	4655	0
19	20231128	204500	44194495	4655	4655	4655	4655	0
20	20231128	204400	44194495	4655	4655	4655	4655	0
21	20231128	204300	44194495	4655	4655	4655	4655	0
22	20231128	204200	44194495	4655	4655	4655	4655	0
23	20231128	204100	44194495	4655	4655	4655	4655	0
24	20231128	204000	44194495	4655	4655	4655	4655	0
25	20231128	203900	44194495	4655	4655	4655	4655	0
26	20231128	203800	44194495	4655	4655	4655	4655	0
27	20231128	203700	44194495	4655	4655	4655	4655	0
28	20231128	203600	44194495	4655	4655	4655	4655	0
29	20231128	203500	44194495	4655	4655	4655	4655	0
30	20231128	203400	44194495	4655	4655	4655	4655	0
31	20231128	203300	44194495	4655	4655	4655	4655	0
32	20231128	203200	44194495	4655	4655	4655	4655	16
33	20231128	203100	44194495	4655	4655	4655	4655	0
34	20231128	203000	44194495	4655	4655	4655	4655	0
35	20231128	202900	44194495	4655	4655	4655	4655	0
36	20231128	202800	44194495	4655	4655	4655	4655	0
37	20231128	202700	44194495	4655	4655	4655	4655	0
38	20231128	202600	44194495	4655	4655	4655	4655	0
39	20231128	202500	44194495	4655	4655	4655	4655	0
40	20231128	202400	44194495	4655	4655	4655	4655	0
41	20231128	202300	44194495	4655	4655	4655	4655	0
42	20231128	202200	44194495	4655	4655	4655	4655	0
43	20231128	202100	44194495	4655	4655	4655	4655	0
44	20231128	202000	44194495	4655	4655	4655	4655	0
45	20231128	201900	44194495	4655	4655	4655	4655	0
46	20231128	201800	44194495	4655	4655	4655	4655	0
47	20231128	201700	44194495	4655	4655	4655	4655	0
48	20231128	201600	44194495	4655	4655	4655	4655	0
49	20231128	201500	44194495	4655	4655	4655	4655	0
50	20231128	201400	44194495	4655	4655	4655	4655	0
51	20231128	201300	44194495	4655	4655	4655	4655	0
52	20231128	201200	44194495	4655	4655	4655	4655	0
53	20231128	201100	44194495	4655	4655	4655	4655	0
54	20231128	201000	44194495	4655	4655	4655	4655	0
55	20231128	200900	44194495	4655	4655	4655	4655	0
56	20231128	200800	44194495	4655	4655	4655	4655	0
57	20231128	200700	44194495	4655	4655	4655	4655	0
58	20231128	200600	44194495	4655	4655	4655	4655	0
59	20231128	200500	44194495	4655	4655	4655	4655	0
60	20231128	200400	44194495	4655	4655	4655	4655	0
61	20231128	200300	44194495	4655	4655	4655	4655	0
62	20231128	200200	44194495	4655	4655	4655	4655	16
63	20231128	200100	44194495	4655	4655	4655	4655	0
64	20231128	200000	44194495	4655	4655	4655	4655	0
65	20231128	195900	44194495	4655	4655	4655	4655	0
66	20231128	195800	44194495	4655	4655	4655	4655	0
67	20231128	195700	44194495	4655	4655	4655	4655	0
68	20231128	195600	44194495	4655	4655	4655	4655	0
69	20231128	195500	44194495	4655	4655	4655	4655	0
70	20231128	195400	44194495	4655	4655	4655	4655	0
71	20231128	195300	44194495	4655	4655	4655	4655	0
72	20231128	195200	44194495	4655	4655	4655	4655	0
73	20231128	195100	44194495	4655	4655	4655	4655	0
74	20231128	195000	44194495	4655	4655	4655	4655	0
75	20231128	194900	44194495	4655	4655	4655	4655	0
76	20231128	194800	44194495	4655	4655	4655	4655	0
77	20231128	194700	44194495	4655	4655	4655	4655	0
78	20231128	194600	44194495	4655	4655	4655	4655	0
79	20231128	194500	44194495	4655	4655	4655	4655	0
80	20231128	194400	44194495	4655	4655	4655	4655	0
81	20231128	194300	44194495	4655	4655	4655	4655	0
82	20231128	194200	44194495	4655	4655	4655	4655	0
83	20231128	194100	44194495	4655	4655	4655	4655	0
84	20231128	194000	44194495	4655	4655	4655	4655	0
85	20231128	193900	44194495	4655	4655	4655	4655	0
86	20231128	193800	44194495	4655	4655	4655	4655	0
87	20231128	193700	44194495	4655	4655	4655	4655	0
88	20231128	193600	44194495	4655	4655	4655	4655	0
89	20231128	193500	44194495	4655	4655	4655	4655	0
90	20231128	193400	44194495	4655	4655	4655	4655	0
91	20231128	193300	44194495	4655	4655	4655	4655	0
92	20231128	193200	44194495	4655	4655	4655	4655	16
93	20231128	193100	44194495	4655	4655	4655	4655	0
94	20231128	193000	44194495	4655	4655	4655	4655	0
95	20231128	192900	44194495	4655	4655	4655	4655	0
96	20231128	192800	44194495	4655	4655	4655	4655	0
97	20231128	192700	44194495	4655	4655	4655	4655	0
98	20231128	192600	44194495	4655	4655	4655	4655	0
99	20231128	192500	44194495	4655	4655	4655	4655	0
100	20231128	192400	44194495	4655	4655	4655	4655	0
101	20231128	192300	44194495	4655	4655	4655	4655	0
102	20231128	192200	44194495	4655	4655	4655	4655	0
103	20231128	192100	44194495	4655	4655	4655	4655	0
104	20231128	192000	44194495	4655	4655	4655	4655	0
105	20231128	191900	44194495	4655	4655	4655	4655	0
106	20231128	191800	44194495	4655	4655	4655	4655	0
107	20231128	191700	44194495	4655	4655	4655	4655	0
108	20231128	191600	44194495	4655	4655	4655	4655	0
109	20231128	191500	44194495	4655	4655	4655	4655	0
110	20231128	191400	44194495	4655	4655	4655	4655	0
111	20231128	191300	44194495	4655	4655	4655	4655	0
112	20231128	191200	44194495	4655	4655	4655	4655	0
113	20231128	191100	44194495	4655	4655	4655	4655	0
114	20231128	191000	44194495	4655	4655	4655	4655	0
115	20231128	190900	44194495	4655	4655	4655	4655	0
116	20231128	190800	44194495	4655	4655	4655	4655	0
117	20231128	190700	44194495	4655	4655	4655	4655	0
118	20231128	190600	44194495	4655	4655	4655	4655	0
119	20231128	190500	44194495	4655	4655	4655	4655	0
120	20231128	190400	44194495	4655	4655	4655	4655	0
121	20231128	190300	44194495	4655	4655	4655	4655	0
122	20231128	190200	44194495	4655	4655	4655	4655	16
123	20231128	190100	44194495	4655	4655	4655	4655	0
124	20231128	190000	44194495	4655	4655	4655	4655	0
125	20231128	185900	44194495	4655	4655	4655	4655	0
126	20231128	185800	44194495	4655	4655	4655	4655	0
127	20231128	185700	44194495	4655	4655	4655	4655	0
128	20231128	185600	44194495	4655	4655	4655	4655	0
129	20231128	185500	44194495	4655	4655	4655	4655	0
130	20231128	185400	44194495	4655	4655	4655	4655	0
131	20231128	185300	44194495	4655	4655	4655	4655	0
132	20231128	185200	44194495	4655	4655	4655	4655	0
133	20231128	185100	44194495	4655	4655	4655	4655	0
134	20231128	185000	44194495	4655	4655	4655	4655	0
135	20231128	184900	44194495	4655	4655	4655	4655	0
136	20231128	184800	44194495	4655	4655	4655	4655	0
137	20231128	184700	44194495	4655	4655	4655	4655	0
138	20231128	184600	44194495	4655	4655	4655	4655	0
139	20231128	184500	44194495	4655	4655	4655	4655	0
140	20231128	184400	44194495	4655	4655	4655	4655	0
141	20231128	184300	44194495	4655	4655	4655	4655	0
142	20231128	184200	44194495	4655	4655	4655	4655	0
143	20231128	184100	44194495	4655	4655	4655	4655	0
144	20231128	184000	44194495	4655	4655	4655	4655	0
145	20231128	183900	44194495	4655	4655	4655	4655	0
146	20231128	183800	44194495	4655	4655	4655	4655	0
147	20231128	183700	44194495	4655	4655	4655	4655	0
148	20231128	183600	44194495	4655	4655	4655	4655	0
149	20231128	183500	44194495	4655	4655	4655	4655	0
150	20231128	183400	44194495	4655	4655	4655	4655	0
151	20231128	183300	44194495	4655	4655	4655	4655	0
152	20231128	183200	44194495	4655	4655	4655	4655	16
153	20231128	183100	44194495	4655	4655	4655	4655	0
154	20231128	183000	44194495	4655	4655	4655	4655	0
155	20231128	182900	44194495	4655	4655	4655	4655	0
156	20231128	182800	44194495	4655	4655	4655	4655	0
157	20231128	182700	44194495	4655	4655	4655	4655	0
158	20231128	182600	44194495	4655	4655	4655	4655	0
159	20231128	182500	44194495	4655	4655	4655	4655	0
160	20231128	182400	44194495	4655	4655	4655	4655	0
161	20231128	182300	44194495	4655	4655	4655	4655	0
162	20231128	182200	44194495	4655	4655	4655	4655	0
163	20231128	182100	44194495	4655	4655	4655	4655	0
164	20231128	182000	44194495	4655	4655	4655	4655	0
165	20231128	181900	44194495	4655	4655	4655	4655	0
166	20231128	181800	44194495	4655	4655	4655	4655	0
167	20231128	181700	44194495	4655	4655	4655	4655	0
168	20231128	181600	44194495	4655	4655	4655	4655	0
169	20231128	181500	44194495	4655	4655	4655	4655	0
170	20231128	181400	44194495	4655	4655	4655	4655	0
171	20231128	181300	44194495	4655	4655	4655	4655	0
172	20231128	181200	44194495	4655	4655	4655	4655	0
173	20231128	181100	44194495	4655	4655	4655	4655	0
174	20231128	181000	44194495	4655	4655	4655	4655	0
175	20231128	180900	44194495	4655	4655	4655	4655	0
176	20231128	180800	44194495	4655	4655	4655	4655	0
177	20231128	180700	44194495	4655	4655	4655	4655	0
178	20231128	180600	44194495	4655	4655	4655	4655	0
179	20231128	180500	44194495	4655	4655	4655	4655	0
180	20231128	180400	44194495	4655	4655	4655	4655	0
181	20231128	180300	44194495	4655	4655	4655	4655	0
182	20231128	180200	44194495	4655	4655	4655	4655	16
183	20231128	180100	44194495	4655	4655	4655	4655	0
184	20231128	180000	44194495	4655	4655	4655	4655	0
185	20231128	175900	44194495	4655	4655	4655	4655	0
186	20231128	175800	44194495	4655	4655	4655	4655	0
187	20231128	175700	44194495	4655	4655	4655	4655	0
188	20231128	175600	44194495	4655	4655	4655	4655	0
189	20231128	175500	44194495	4655	4655	4655	4655	0
190	20231128	175400	44194495	4655	4655	4655	4655	0
191	20231128	175300	44194495	4655	4655	4655	4655	0
192	20231128	175200	44194495	4655	4655	4655	4655	0
193	20231128	175100	44194495	4655	4655	4655	4655	0
194	20231128	175000	44194495	4655	4655	4655	4655	0
195	20231128	174900	44194495	4655	4655	4655	4655	0
196	20231128	174800	44194495	4655	4655	4655	4655	0
197	20231128	174700	44194495	4655	4655	4655	4655	0
198	20231128	174600	44194495	4655	4655	4655	4655	0
199	20231128	174500	44194495	4655	4655	4655	4655	0
200	20231128	174400	44194495	4655	4655	4655	4655	0
201	20231128	174300	44194495	4655	4655	4655	4655	0
202	20231128	174200	44194495	4655	4655	4655	4655	0
203	20231128	174100	44194495	4655	4655	4655	4655	0
204	20231128	174000	44194495	4655	4655	4655	4655	0
205	20231128	173900	44194495	4655	4655	4655	4655	0
206	20231128	173800	44194495	4655	4655	4655	4655	0
207	20231128	173700	44194495	4655	4655	4655	4655	0
208	20231128	173600	44194495	4655	4655	4655	4655	0
209	20231128	173500	44194495	4655	4655	4655	4655	0
210	20231128	173400	44194495	4655	4655	4655	4655	0
211	20231128	173300	44194495	4655	4655	4655	4655	0
212	20231128	173200	44194495	4655	4655	4655	4655	16
213	20231128	173100	44194495	4655	4655	4655	4655	0
214	20231128	173000	44194495	4655	4655	4655	4655	0
215	20231128	172900	44194495	4655	4655	4655	4655	0
216	20231128	172800	44194495	4655	4655	4655	4655	0
217	20231128	172700	44194495	4655	4655	4655	4655	0
218	20231128	172600	44194495	4655	4655	4655	4655	0
219	20231128	172500	44194495	4655	4655	4655	4655	0
220	20231128	172400	44194495	4655	4655	4655	4655	0
221	20231128	172300	44194495	4655	4655	4655	4655	0
222	20231128	172200	44194495	4655	4655	4655	4655	0
223	20231128	172100	44194495	4655	4655	4655	4655	0
224	20231128	172000	44194495	4655	4655	4655	4655	0
225	20231128	171900	44194495	4655	4655	4655	4655	0
226	20231128	171800	44194495	4655	4655	4655	4655	0
227	20231128	171700	44194495	4655	4655	4655	4655	0
228	20231128	171600	44194495	4655	4655	4655	4655	0
229	20231128	171500	44194495	4655	4655	4655	4655	0
230	20231128	171400	44194495	4655	4655	4655	4655	0
231	20231128	171300	44194495	4655	4655	4655	4655	0
232	20231128	171200	44194495	4655	4655	4655	4655	0
233	20231128	171100	44194495	4655	4655	4655	4655	0
234	20231128	171000	44194495	4655	4655	4655	4655	0
235	20231128	170900	44194495	4655	4655	4655	4655	0
236	20231128	170800	44194495	4655	4655	4655	4655	0
237	20231128	170700	44194495	4655	4655	4655	4655	0
238	20231128	170600	44194495	4655	4655	4655	4655	0
239	20231128	170500	44194495	4655	4655	4655	4655	0
240	20231128	170400	44194495	4655	4655	4655	4655	0
241	20231128	170300	44194495	4655	4655	4655	4655	0
242	20231128	170200	44194495	4655	4655	4655	4655	16
243	20231128	170100	44194495	4655	4655	4655	4655	0
244	20231128	170000	44194495	4655	4655	4655	4655	0
245	20231128	165900	44194495	4655	4655	4655	4655	0
246	20231128	165800	44194495	4655	4655	4655	4655	0
247	20231128	165700	44194495	4655	4655	4655	4655	0
248	20231128	165600	44194495	4655	4655	4655	4655	0
249	20231128	165500	44194495	4655	4655	4655	4655	0
250	20231128	165400	44194495	4655	4655	4655	4655	0
251	20231128	165300	44194495	4655	4655	4655	4655	0
252	20231128	165200	44194495	4655	4655	4655	4655	0
253	20231128	165100	44194495	4655	4655	4655	4655	0
254	20231128	165000	44194495	4655	4655	4655	4655	0
255	20231128	164900	44194495	4655	4655	4655	4655	0
256	20231128	164800	44194495	4655	4655	4655	4655	0
257	20231128	164700	44194495	4655	4655	4655	4655	0
258	20231128	164600	44194495	4655	4655	4655	4655	0
259	20231128	164500	44194495	4655	4655	4655	4655	0
260	20231128	164400	44194495	4655	4655	4655	4655	0
261	20231128	164300	44194495	4655	4655	4655	4655	0
262	20231128	164200	44194495	4655	4655	4655	4655	0
263	20231128	164100	44194495	4655	4655	4655	4655	0
264	20231128	164000	44194495	4655	4655	4655	4655	0
265	20231128	163900	44194495	4655	4655	4655	4655	0
266	20231128	163800	44194495	4655	4655	4655	4655	0
267	20231128	163700	44194495	4655	4655	4655	4655	0
268	20231128	163600	44194495	4655	4655	4655	4655	0
269	20231128	163500	44194495	4655	4655	4655	4655	0
270	20231128	163400	44194495	4655	4655	4655	4655	0
271	20231128	163300	44194495	4655	4655	4655	4655	0
272	20231128	163200	44194495	4655	4655	4655	4655	16
273	20231128	163100	44194495	4655	4655	4655	4655	0
274	20231128	163000	44194495	4655	4655	4655	4655	0
275	20231128	162900	44194495	4655	4655	4655	4655	0
276	20231128	162800	44194495	4655	4655	4655	4655	0
277	20231128	162700	44194495	4655	4655	4655	4655	0
278	20231128	162600	44194495	4655	4655	4655	4655	0
279	20231128	162500	44194495	4655	4655	4655	4655	0
280	20231128	162400	44194495	4655	4655	4655	4655	0
281	20231128	162300	44194495	4655	4655	4655	4655	0
282	20231128	162200	44194495	4655	4655	4655	4655	0
283	20231128	162100	44194495	4655	4655	4655	4655	0
284	20231128	162000	44194495	4655	4655	4655	4655	0
285	20231128	161900	44194495	4655	4655	4655	4655	0
286	20231128	161800	44194495	4655	4655	4655	4655	0
287	20231128	161700	44194495	4655	4655	4655	4655	0
288	20231128	161600	44194495	4655	4655	4655	4655	0
289	20231128	161500	44194495	4655	4655	4655	4655	0
290	20231128	161400	44194495	4655	4655	4655	4655	0
291	20231128	161300	44194495	4655	4655	4655	4655	0
292	20231128	161200	44194495	4655	4655	4655	4655	0
293	20231128	161100	44194495	4655	4655	4655	4655	0
294	20231128	161000	44194495	4655	4655	4655	4655	0
295	20231128	160900	44194495	4655	4655	4655	4655	0
296	20231128	160800	44194495	4655	4655	4655	4655	0
297	20231128	160700	44194495	4655	4655	4655	4655	0
298	20231128	160600	44194495	4655	4655	4655	4655	0
299	20231128	160500	44194495	4655	4655	4655	4655	0
300	20231128	160400	44194495	4655	4655	4655	4655	0
301	20231128	160300	44194495	4655	4655	4655	4655	0
302	20231128	160200	44194495	4655	4655	4655	4655	16
303	20231128	160100	44194495	4655	4655	4655	4655	0
304	20231128	160000	44194495	4655	4655	4655	4655	0
305	20231128	155900	44194495	4655	4655	4655	4655	0
306	20231128	155800	44194495	4655	4655	4655	4655	0
307	20231128	155700	44194495	4655	4655	4655	4655	0
308	20231128	155600	44194495	4655	4655	4655	4655	0
309	20231128	155500	44194495	4655	4655	4655	4655	0
310	20231128	155400	44194495	4655	4655	4655	4655	0
311	20231128	155300	44194495	4655	4655	4655	4655	0
312	20231128	155200	44194495	4655	4655	4655	4655	0
313	20231128	155100	44194495	4655	4655	4655	4655	0
314	20231128	155000	44194495	4655	4655	4655	4655	0
315	20231128	154900	44194495	4655	4655	4655	4655	0
316	20231128	154800	44194495	4655	4655	4655	4655	0
317	20231128	154700	44194495	4655	4655	4655	4655	0
318	20231128	154600	44194495	4655	4655	4655	4655	0
319	20231128	154500	44194495	4655	4655	4655	4655	0
320	20231128	154400	44194495	4655	4655	4655	4655	0
321	20231128	154300	44194495	4655	4655	4655	4655	0
322	20231128	154200	44194495	4655	4655	4655	4655	0
323	20231128	154100	44194495	4655	4655	4655	4655	0
324	20231128	154000	44194495	4655	4655	4655	4655	0
325	20231128	153900	44194495	4655	4655	4655	4655	0
326	20231128	153800	44194495	4655	4655	4655	4655	0
327	20231128	153700	44194495	4655	4655	4655	4655	0
328	20231128	153600	44194495	4655	4655	4655	4655	0
329	20231128	153500	44194495	4655	4655	4655	4655	0
330	20231128	153400	44194495	4655	4655	4655	4655	0
331	20231128	153300	44194495	4655	4655	4655	4655	0
332	20231128	153200	44194495	4655	4655	4655	4655	16
333	20231128	153100	44194495	4655	4655	4655	4655	0
334	20231128	153000	44194495	4655	4655	4655	4655	16
335	20231128	152900	44120015	4655	4655	4655	4655	0
336	20231128	152800	44120015	4655	4655	4655	4655	0
337	20231128	152700	44120015	4655	4655	4655	4655	0
338	20231128	152600	44120015	4655	4655	4655	4655	0
339	20231128	152500	44120015	4655	4655	4655	4655	0
340	20231128	152400	44120015	4655	4655	4655	4655	0
341	20231128	152300	44120015	4655	4655	4655	4655	0
342	20231128	152200	44120015	4655	4655	4655	4655	0
343	20231128	152100	44120015	4655	4655	4655	4655	0
344	20231128	152000	44120015	4655	4655	4655	4655	0
345	20231128	151900	44120015	4655	4655	4655	4655	0
346	20231128	151800	44120015	4655	4655	4655	4655	0
347	20231128	151700	44120015	4655	4655	4655	4655	0
348	20231128	151600	44120015	4655	4655	4655	4655	0
349	20231128	151500	44120015	4655	4655	4655	4655	0
350	20231128	151400	44120015	4655	4655	4655	4655	1
351	20231128	151300	44115360	4655	4655	4655	4655	0
352	20231128	151200	44115360	4655	4655	4655	4655	1
353	20231128	151100	44110705	4630	4630	4630	4630	1
354	20231128	151000	44106075	4655	4655	4655	4655	0
355	20231128	150900	44106075	4655	4655	4655	4655	0
356	20231128	150800	44106075	4655	4655	4655	4655	0
357	20231128	150700	44106075	4655	4655	4655	4655	0
358	20231128	150600	44106075	4655	4655	4655	4655	0
359	20231128	150500	44106075	4655	4655	4655	4655	0
360	20231128	150400	44106075	4655	4655	4655	4655	0
361	20231128	150300	44106075	4655	4655	4655	4655	0
362	20231128	150200	44106075	4655	4655	4655	4655	0
363	20231128	150100	44106075	4655	4655	4655	4655	0
364	20231128	150000	44106075	4655	4655	4655	4655	0
365	20231128	145900	44106075	4655	4655	4655	4655	0
366	20231128	145800	44106075	4655	4655	4655	4655	0
367	20231128	145700	44106075	4655	4655	4655	4655	0
368	20231128	145600	44106075	4655	4655	4655	4655	0
369	20231128	145500	44106075	4655	4655	4655	4655	5
370	20231128	145400	44082800	4630	4630	4630	4630	0
371	20231128	145300	44082800	4630	4630	4630	4630	0
372	20231128	145200	44082800	4630	4630	4630	4630	0
373	20231128	145100	44082800	4630	4635	4635	4630	215
374	20231128	145000	43086800	4635	4635	4635	4635	0
375	20231128	144900	43086800	4635	4640	4640	4635	100
376	20231128	144800	42623250	4640	4640	4640	4640	0
377	20231128	144700	42623250	4640	4640	4640	4640	50
378	20231128	144600	42391250	4650	4650	4650	4650	0
379	20231128	144500	42391250	4650	4650	4650	4650	0
380	20231128	144400	42391250	4650	4650	4650	4650	0
381	20231128	144300	42391250	4650	4650	4650	4650	0
382	20231128	144200	42391250	4650	4650	4650	4650	0
383	20231128	144100	42391250	4650	4650	4650	4650	0
384	20231128	144000	42391250	4650	4650	4650	4650	0
385	20231128	143900	42391250	4650	4650	4650	4650	0
386	20231128	143800	42391250	4650	4650	4650	4650	41
387	20231128	143700	42200600	4640	4640	4640	4640	40
388	20231128	143600	42015000	4640	4645	4645	4640	60
389	20231128	143500	41736550	4650	4650	4650	4650	0
390	20231128	143400	41736550	4650	4650	4650	4650	0
391	20231128	143300	41736550	4650	4650	4650	4650	150
392	20231128	143200	41039050	4645	4645	4645	4645	0
393	20231128	143100	41039050	4645	4645	4645	4645	0
394	20231128	143000	41039050	4645	4645	4645	4645	20
395	20231128	142900	40946150	4640	4640	4640	4640	0
396	20231128	142800	40946150	4640	4640	4640	4640	0
397	20231128	142700	40946150	4640	4640	4640	4640	0
398	20231128	142600	40946150	4640	4640	4640	4640	0
399	20231128	142500	40946150	4640	4640	4640	4640	13
400	20231128	142400	40885830	4640	4640	4640	4640	0
401	20231128	142300	40885830	4640	4640	4640	4640	0
402	20231128	142200	40885830	4640	4640	4640	4640	0
403	20231128	142100	40885830	4640	4640	4640	4640	18
404	20231128	142000	40802310	4640	4640	4640	4640	0
405	20231128	141900	40802310	4640	4640	4640	4640	0
406	20231128	141800	40802310	4640	4640	4640	4640	0
407	20231128	141700	40802310	4640	4640	4640	4640	22
408	20231128	141600	40700230	4640	4640	4640	4640	0
409	20231128	141500	40700230	4640	4640	4640	4640	0
410	20231128	141400	40700230	4640	4640	4640	4640	0
411	20231128	141300	40700230	4640	4640	4640	4640	64
412	20231128	141200	40403270	4645	4645	4645	4645	11
413	20231128	141100	40352175	4650	4650	4650	4650	0
414	20231128	141000	40352175	4650	4650	4650	4650	0
415	20231128	140900	40352175	4650	4650	4650	4650	0
416	20231128	140800	40352175	4650	4650	4650	4650	2
417	20231128	140700	40342875	4640	4640	4640	4640	0
418	20231128	140600	40342875	4640	4640	4640	4640	0
419	20231128	140500	40342875	4640	4640	4640	4640	0
420	20231128	140400	40342875	4640	4640	4640	4640	0
421	20231128	140300	40342875	4640	4640	4640	4640	0
422	20231128	140200	40342875	4640	4640	4640	4640	0
423	20231128	140100	40342875	4640	4640	4640	4640	0
424	20231128	140000	40342875	4640	4640	4640	4640	0
425	20231128	135900	40342875	4640	4640	4640	4640	0
426	20231128	135800	40342875	4640	4640	4640	4640	0
427	20231128	135700	40342875	4640	4640	4640	4640	0
428	20231128	135600	40342875	4640	4640	4640	4640	0
429	20231128	135500	40342875	4640	4640	4640	4640	0
430	20231128	135400	40342875	4640	4640	4640	4640	0
431	20231128	135300	40342875	4640	4640	4640	4640	16
432	20231128	135200	40268635	4650	4650	4650	4650	0
433	20231128	135100	40268635	4650	4650	4650	4650	0
434	20231128	135000	40268635	4650	4650	4650	4650	0
435	20231128	134900	40268635	4650	4650	4650	4650	0
436	20231128	134800	40268635	4650	4650	4650	4650	0
437	20231128	134700	40268635	4650	4650	4650	4650	0
438	20231128	134600	40268635	4650	4650	4650	4650	5
439	20231128	134500	40245385	4655	4655	4655	4655	0
440	20231128	134400	40245385	4655	4655	4655	4655	0
441	20231128	134300	40245385	4655	4655	4655	4655	0
442	20231128	134200	40245385	4655	4655	4655	4655	0
443	20231128	134100	40245385	4655	4655	4655	4655	0
444	20231128	134000	40245385	4655	4655	4655	4655	0
445	20231128	133900	40245385	4655	4655	4655	4655	10
446	20231128	133800	40198835	4655	4655	4655	4655	0
447	20231128	133700	40198835	4655	4655	4655	4655	0
448	20231128	133600	40198835	4655	4655	4655	4655	1
449	20231128	133500	40194180	4650	4650	4650	4650	0
450	20231128	133400	40194180	4650	4650	4650	4650	10
451	20231128	133300	40147680	4650	4650	4650	4650	0
452	20231128	133200	40147680	4650	4650	4650	4650	0
453	20231128	133100	40147680	4650	4650	4650	4650	0
454	20231128	133000	40147680	4650	4650	4650	4650	0
455	20231128	132900	40147680	4650	4650	4650	4650	0
456	20231128	132800	40147680	4650	4650	4650	4650	0
457	20231128	132700	40147680	4650	4650	4650	4650	0
458	20231128	132600	40147680	4650	4650	4650	4650	0
459	20231128	132500	40147680	4650	4650	4650	4650	0
460	20231128	132400	40147680	4650	4650	4650	4650	0
461	20231128	132300	40147680	4650	4650	4650	4650	0
462	20231128	132200	40147680	4650	4650	4650	4650	0
463	20231128	132100	40147680	4650	4650	4650	4650	0
464	20231128	132000	40147680	4650	4650	4650	4650	0
465	20231128	131900	40147680	4650	4650	4650	4650	0
466	20231128	131800	40147680	4650	4650	4650	4650	58
467	20231128	131700	39877980	4650	4650	4650	4650	0
468	20231128	131600	39877980	4650	4650	4650	4650	0
469	20231128	131500	39877980	4650	4650	4650	4650	0
470	20231128	131400	39877980	4650	4650	4650	4650	0
471	20231128	131300	39877980	4650	4650	4650	4650	0
472	20231128	131200	39877980	4650	4650	4650	4650	0
473	20231128	131100	39877980	4650	4650	4650	4650	0
474	20231128	131000	39877980	4650	4650	4650	4650	0
475	20231128	130900	39877980	4650	4650	4650	4650	0
476	20231128	130800	39877980	4650	4650	4650	4650	0
477	20231128	130700	39877980	4650	4650	4650	4650	0
478	20231128	130600	39877980	4650	4650	4650	4650	0
479	20231128	130500	39877980	4650	4650	4650	4650	0
480	20231128	130400	39877980	4650	4650	4650	4650	0
481	20231128	130300	39877980	4650	4650	4650	4650	0
482	20231128	130200	39877980	4650	4650	4650	4650	0
483	20231128	130100	39877980	4650	4650	4650	4650	1
484	20231128	130000	39873330	4630	4630	4630	4630	0
485	20231128	125900	39873330	4630	4630	4630	4630	0
486	20231128	125800	39873330	4630	4630	4630	4630	5
487	20231128	125700	39850180	4650	4650	4650	4650	0
488	20231128	125600	39850180	4650	4650	4650	4650	1
489	20231128	125500	39845530	4630	4630	4630	4630	0
490	20231128	125400	39845530	4630	4630	4630	4630	0
491	20231128	125300	39845530	4630	4630	4630	4630	0
492	20231128	125200	39845530	4630	4630	4630	4630	0
493	20231128	125100	39845530	4630	4630	4630	4630	0
494	20231128	125000	39845530	4630	4640	4640	4630	55
495	20231128	124900	39590720	4645	4645	4645	4645	8
496	20231128	124800	39553560	4645	4645	4645	4645	5
497	20231128	124700	39530335	4650	4650	4650	4650	0
498	20231128	124600	39530335	4650	4650	4650	4650	0
499	20231128	124500	39530335	4650	4650	4650	4650	4
500	20231128	124400	39511735	4650	4645	4650	4645	19
501	20231128	124300	39423450	4645	4645	4645	4645	0
502	20231128	124200	39423450	4645	4645	4645	4645	0
503	20231128	124100	39423450	4645	4645	4645	4645	0
504	20231128	124000	39423450	4645	4645	4645	4645	45
505	20231128	123900	39214425	4645	4645	4645	4645	0
506	20231128	123800	39214425	4645	4645	4645	4645	0
507	20231128	123700	39214425	4645	4645	4645	4645	0
508	20231128	123600	39214425	4645	4645	4645	4645	0
509	20231128	123500	39214425	4645	4645	4645	4645	0
510	20231128	123400	39214425	4645	4645	4645	4645	0
511	20231128	123300	39214425	4645	4645	4645	4645	0
512	20231128	123200	39214425	4645	4645	4645	4645	0
513	20231128	123100	39214425	4645	4645	4645	4645	0
514	20231128	123000	39214425	4645	4645	4645	4645	0
515	20231128	122900	39214425	4645	4645	4645	4645	0
516	20231128	122800	39214425	4645	4645	4645	4645	0
517	20231128	122700	39214425	4645	4645	4645	4645	0
518	20231128	122600	39214425	4645	4645	4645	4645	0
519	20231128	122500	39214425	4645	4645	4645	4645	0
520	20231128	122400	39214425	4645	4645	4645	4645	1
521	20231128	122300	39209780	4615	4615	4615	4615	0
522	20231128	122200	39209780	4615	4615	4615	4615	0
523	20231128	122100	39209780	4615	4615	4615	4615	0
524	20231128	122000	39209780	4615	4615	4615	4615	0
525	20231128	121900	39209780	4615	4615	4615	4615	0
526	20231128	121800	39209780	4615	4615	4615	4615	0
527	20231128	121700	39209780	4615	4615	4615	4615	0
528	20231128	121600	39209780	4615	4615	4615	4615	0
529	20231128	121500	39209780	4615	4615	4615	4615	0
530	20231128	121400	39209780	4615	4615	4615	4615	0
531	20231128	121300	39209780	4615	4615	4615	4615	120
532	20231128	121200	38655980	4615	4620	4620	4615	1028
533	20231128	121100	33907620	4625	4625	4625	4625	366
534	20231128	121000	32214870	4630	4630	4630	4630	5
535	20231128	120900	32191720	4630	4630	4630	4630	0
536	20231128	120800	32191720	4630	4635	4635	4630	451
537	20231128	120700	30103085	4635	4635	4635	4635	200
538	20231128	120600	29176085	4640	4645	4645	4640	104
539	20231128	120500	28693505	4645	4650	4650	4645	118
540	20231128	120400	28145140	4650	4650	4650	4650	0
541	20231128	120300	28145140	4650	4650	4650	4650	0
542	20231128	120200	28145140	4650	4650	4650	4650	50
543	20231128	120100	27912640	4645	4645	4645	4645	0
544	20231128	120000	27912640	4645	4645	4645	4645	0
545	20231128	115900	27912640	4645	4645	4645	4645	0
546	20231128	115800	27912640	4645	4645	4645	4645	0
547	20231128	115700	27912640	4645	4645	4645	4645	0
548	20231128	115600	27912640	4645	4645	4645	4645	0
549	20231128	115500	27912640	4645	4645	4645	4645	0
550	20231128	115400	27912640	4645	4645	4645	4645	0
551	20231128	115300	27912640	4645	4645	4645	4645	0
552	20231128	115200	27912640	4645	4645	4645	4645	0
553	20231128	115100	27912640	4645	4645	4645	4645	0
554	20231128	115000	27912640	4645	4645	4645	4645	0
555	20231128	114900	27912640	4645	4645	4645	4645	0
556	20231128	114800	27912640	4645	4645	4645	4645	0
557	20231128	114700	27912640	4645	4645	4645	4645	0
558	20231128	114600	27912640	4645	4645	4645	4645	0
559	20231128	114500	27912640	4645	4645	4645	4645	0
560	20231128	114400	27912640	4645	4645	4645	4645	0
561	20231128	114300	27912640	4645	4645	4645	4645	40
562	20231128	114200	27726840	4645	4645	4645	4645	0
563	20231128	114100	27726840	4645	4645	4645	4645	0
564	20231128	114000	27726840	4645	4645	4645	4645	0
565	20231128	113900	27726840	4645	4645	4645	4645	0
566	20231128	113800	27726840	4645	4645	4645	4645	0
567	20231128	113700	27726840	4645	4645	4645	4645	0
568	20231128	113600	27726840	4645	4645	4645	4645	0
569	20231128	113500	27726840	4645	4645	4645	4645	0
570	20231128	113400	27726840	4645	4645	4645	4645	0
571	20231128	113300	27726840	4645	4645	4645	4645	0
572	20231128	113200	27726840	4645	4645	4645	4645	0
573	20231128	113100	27726840	4645	4645	4645	4645	1
574	20231128	113000	27722195	4630	4630	4630	4630	0
575	20231128	112900	27722195	4630	4630	4630	4630	0
576	20231128	112800	27722195	4630	4630	4630	4630	0
577	20231128	112700	27722195	4630	4630	4630	4630	68
578	20231128	112600	27407355	4630	4630	4630	4630	3
579	20231128	112500	27393465	4630	4645	4645	4630	4
580	20231128	112400	27374915	4625	4625	4625	4625	0
581	20231128	112300	27374915	4625	4625	4625	4625	0
582	20231128	112200	27374915	4625	4625	4625	4625	0
583	20231128	112100	27374915	4625	4625	4625	4625	0
584	20231128	112000	27374915	4625	4625	4625	4625	0
585	20231128	111900	27374915	4625	4625	4625	4625	0
586	20231128	111800	27374915	4625	4625	4625	4625	0
587	20231128	111700	27374915	4625	4625	4625	4625	0
588	20231128	111600	27374915	4625	4625	4625	4625	0
589	20231128	111500	27374915	4625	4625	4625	4625	0
590	20231128	111400	27374915	4625	4625	4625	4625	0
591	20231128	111300	27374915	4625	4625	4625	4625	0
592	20231128	111200	27374915	4625	4625	4625	4625	0
593	20231128	111100	27374915	4625	4625	4625	4625	0
594	20231128	111000	27374915	4625	4625	4625	4625	0
595	20231128	110900	27374915	4625	4625	4625	4625	0
596	20231128	110800	27374915	4625	4625	4625	4625	4
597	20231128	110700	27356415	4620	4620	4620	4620	0
598	20231128	110600	27356415	4620	4620	4620	4620	0
599	20231128	110500	27356415	4620	4620	4620	4620	0
600	20231128	110400	27356415	4620	4620	4620	4620	0
601	20231128	110300	27356415	4620	4620	4620	4620	0
602	20231128	110200	27356415	4620	4620	4620	4620	0
603	20231128	110100	27356415	4620	4620	4620	4620	0
604	20231128	110000	27356415	4620	4620	4620	4620	0
605	20231128	105900	27356415	4620	4620	4620	4620	0
606	20231128	105800	27356415	4620	4620	4620	4620	0
607	20231128	105700	27356415	4620	4620	4620	4620	0
608	20231128	105600	27356415	4620	4625	4625	4620	150
609	20231128	105500	26663365	4620	4620	4620	4620	100
610	20231128	105400	26201365	4620	4630	4630	4620	620
611	20231128	105300	23333790	4650	4650	4650	4650	0
612	20231128	105200	23333790	4650	4650	4650	4650	5
613	20231128	105100	23310540	4650	4650	4650	4650	0
614	20231128	105000	23310540	4650	4650	4650	4650	0
615	20231128	104900	23310540	4650	4650	4650	4650	0
616	20231128	104800	23310540	4650	4650	4650	4650	93
617	20231128	104700	22878090	4650	4650	4650	4650	0
618	20231128	104600	22878090	4650	4650	4650	4650	0
619	20231128	104500	22878090	4650	4650	4650	4650	0
620	20231128	104400	22878090	4650	4650	4650	4650	0
621	20231128	104300	22878090	4650	4650	4650	4650	0
622	20231128	104200	22878090	4650	4650	4650	4650	0
623	20231128	104100	22878090	4650	4650	4650	4650	102
624	20231128	104000	22403790	4650	4650	4650	4650	2
625	20231128	103900	22394490	4650	4650	4650	4650	0
626	20231128	103800	22394490	4650	4650	4650	4650	0
627	20231128	103700	22394490	4650	4650	4650	4650	0
628	20231128	103600	22394490	4650	4650	4650	4650	0
629	20231128	103500	22394490	4650	4650	4650	4650	0
630	20231128	103400	22394490	4650	4630	4650	4630	4
631	20231128	103300	22375930	4650	4650	4650	4650	0
632	20231128	103200	22375930	4650	4650	4650	4650	0
633	20231128	103100	22375930	4650	4650	4650	4650	2
634	20231128	103000	22366630	4655	4655	4655	4655	0
635	20231128	102900	22366630	4655	4655	4655	4655	0
636	20231128	102800	22366630	4655	4655	4655	4655	0
637	20231128	102700	22366630	4655	4655	4655	4655	0
638	20231128	102600	22366630	4655	4655	4655	4655	0
639	20231128	102500	22366630	4655	4655	4655	4655	0
640	20231128	102400	22366630	4655	4655	4655	4655	0
641	20231128	102300	22366630	4655	4655	4655	4655	0
642	20231128	102200	22366630	4655	4655	4655	4655	0
643	20231128	102100	22366630	4655	4655	4655	4655	0
644	20231128	102000	22366630	4655	4655	4655	4655	0
645	20231128	101900	22366630	4655	4645	4655	4620	1482
646	20231128	101800	15511615	4635	4635	4635	4635	0
647	20231128	101700	15511615	4635	4635	4635	4635	0
648	20231128	101600	15511615	4635	4635	4635	4635	0
649	20231128	101500	15511615	4635	4635	4635	4635	0
650	20231128	101400	15511615	4635	4635	4635	4635	0
651	20231128	101300	15511615	4635	4635	4635	4635	0
652	20231128	101200	15511615	4635	4635	4635	4635	0
653	20231128	101100	15511615	4635	4635	4635	4635	0
654	20231128	101000	15511615	4635	4635	4635	4635	2
655	20231128	100900	15502345	4635	4635	4635	4635	0
656	20231128	100800	15502345	4635	4635	4635	4635	0
657	20231128	100700	15502345	4635	4635	4635	4635	2
658	20231128	100600	15493075	4660	4660	4660	4660	4
659	20231128	100500	15474435	4635	4655	4655	4635	298
660	20231128	100400	14088445	4655	4655	4655	4655	0
661	20231128	100300	14088445	4655	4655	4655	4655	2
662	20231128	100200	14079135	4655	4655	4655	4655	2
663	20231128	100100	14069825	4655	4655	4655	4655	0
664	20231128	100000	14069825	4655	4655	4655	4655	1038
665	20231128	095900	9237935	4655	4655	4655	4655	0
666	20231128	095800	9237935	4655	4655	4655	4655	0
667	20231128	095700	9237935	4655	4655	4655	4655	0
668	20231128	095600	9237935	4655	4655	4655	4655	0
669	20231128	095500	9237935	4655	4655	4655	4655	0
670	20231128	095400	9237935	4655	4655	4655	4655	0
671	20231128	095300	9237935	4655	4655	4655	4655	0
672	20231128	095200	9237935	4655	4655	4655	4655	39
673	20231128	095100	9056390	4650	4650	4650	4650	0
674	20231128	095000	9056390	4650	4650	4650	4650	0
675	20231128	094900	9056390	4650	4650	4650	4650	98
676	20231128	094800	8600690	4660	4660	4660	4660	0
677	20231128	094700	8600690	4660	4660	4660	4660	0
678	20231128	094600	8600690	4660	4660	4660	4660	0
679	20231128	094500	8600690	4660	4660	4660	4660	0
680	20231128	094400	8600690	4660	4660	4660	4660	0
681	20231128	094300	8600690	4660	4660	4660	4660	0
682	20231128	094200	8600690	4660	4660	4660	4660	0
683	20231128	094100	8600690	4660	4660	4660	4660	0
684	20231128	094000	8600690	4660	4660	4660	4660	0
685	20231128	093900	8600690	4660	4660	4660	4660	100
686	20231128	093800	8134690	4660	4660	4660	4660	2
687	20231128	093700	8125370	4665	4665	4665	4665	0
688	20231128	093600	8125370	4665	4665	4665	4665	0
689	20231128	093500	8125370	4665	4665	4665	4665	0
690	20231128	093400	8125370	4665	4665	4665	4665	0
691	20231128	093300	8125370	4665	4665	4665	4665	0
692	20231128	093200	8125370	4665	4665	4665	4665	0
693	20231128	093100	8125370	4665	4655	4665	4655	84
694	20231128	093000	7733775	4655	4655	4655	4655	0
695	20231128	092900	7733775	4655	4655	4655	4655	2
696	20231128	092800	7724465	4625	4625	4625	4625	0
697	20231128	092700	7724465	4625	4630	4630	4625	400
698	20231128	092600	5873000	4655	4655	4655	4655	0
699	20231128	092500	5873000	4655	4655	4655	4655	0
700	20231128	092400	5873000	4655	4655	4655	4655	0
701	20231128	092300	5873000	4655	4655	4655	4655	1
702	20231128	092200	5868345	4630	4635	4635	4630	170
703	20231128	092100	5081230	4630	4630	4630	4630	0
704	20231128	092000	5081230	4630	4630	4630	4630	0
705	20231128	091900	5081230	4630	4630	4630	4630	0
706	20231128	091800	5081230	4630	4630	4630	4630	0
707	20231128	091700	5081230	4630	4645	4645	4630	319
708	20231128	091600	3603810	4680	4680	4680	4680	0
709	20231128	091500	3603810	4680	4680	4680	4680	60
710	20231128	091400	3323010	4690	4690	4690	4690	0
711	20231128	091300	3323010	4690	4690	4690	4690	0
712	20231128	091200	3323010	4690	4690	4690	4690	0
713	20231128	091100	3323010	4690	4690	4690	4690	0
714	20231128	091000	3323010	4690	4690	4690	4690	0
715	20231128	090900	3323010	4690	4690	4690	4690	0
716	20231128	090800	3323010	4690	4640	4690	4630	75
717	20231128	090700	2971470	4640	4670	4670	4640	311
718	20231128	090600	1526930	4700	4685	4700	4685	213
719	20231128	090500	528800	4685	4685	4685	4685	0
720	20231128	090400	528800	4685	4685	4685	4685	0
721	20231128	090300	528800	4685	4615	4685	4615	101
722	20231128	090200	55690	4700	4700	4700	4700	0
723	20231128	090100	55690	4700	4630	4700	4630	6
724	20231128	090000	27780	4630	4630	4630	4630	6