KissMeData/095910/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	200000	38466914	1882	1882	1882	1882	1693
3	20231128	195900	38466914	1882	1882	1882	1882	0
4	20231128	195800	38466914	1882	1882	1882	1882	0
5	20231128	195700	38466914	1882	1882	1882	1882	0
6	20231128	195600	38466914	1882	1882	1882	1882	0
7	20231128	195500	38466914	1882	1882	1882	1882	0
8	20231128	195400	38466914	1882	1882	1882	1882	0
9	20231128	195300	38466914	1882	1882	1882	1882	0
10	20231128	195200	38466914	1882	1882	1882	1882	0
11	20231128	195100	38466914	1882	1882	1882	1882	0
12	20231128	195000	38466914	1882	1882	1882	1882	0
13	20231128	194900	38466914	1882	1882	1882	1882	0
14	20231128	194800	38466914	1882	1882	1882	1882	0
15	20231128	194700	38466914	1882	1882	1882	1882	0
16	20231128	194600	38466914	1882	1882	1882	1882	0
17	20231128	194500	38466914	1882	1882	1882	1882	0
18	20231128	194400	38466914	1882	1882	1882	1882	0
19	20231128	194300	38466914	1882	1882	1882	1882	0
20	20231128	194200	38466914	1882	1882	1882	1882	0
21	20231128	194100	38466914	1882	1882	1882	1882	0
22	20231128	194000	38466914	1882	1882	1882	1882	0
23	20231128	193900	38466914	1882	1882	1882	1882	0
24	20231128	193800	38466914	1882	1882	1882	1882	0
25	20231128	193700	38466914	1882	1882	1882	1882	0
26	20231128	193600	38466914	1882	1882	1882	1882	0
27	20231128	193500	38466914	1882	1882	1882	1882	0
28	20231128	193400	38466914	1882	1882	1882	1882	0
29	20231128	193300	38466914	1882	1882	1882	1882	0
30	20231128	193200	38466914	1882	1882	1882	1882	0
31	20231128	193100	38466914	1882	1882	1882	1882	0
32	20231128	193000	38466914	1882	1882	1882	1882	1693
33	20231128	192900	38466914	1882	1882	1882	1882	0
34	20231128	192800	38466914	1882	1882	1882	1882	0
35	20231128	192700	38466914	1882	1882	1882	1882	0
36	20231128	192600	38466914	1882	1882	1882	1882	0
37	20231128	192500	38466914	1882	1882	1882	1882	0
38	20231128	192400	38466914	1882	1882	1882	1882	0
39	20231128	192300	38466914	1882	1882	1882	1882	0
40	20231128	192200	38466914	1882	1882	1882	1882	0
41	20231128	192100	38466914	1882	1882	1882	1882	0
42	20231128	192000	38466914	1882	1882	1882	1882	0
43	20231128	191900	38466914	1882	1882	1882	1882	0
44	20231128	191800	38466914	1882	1882	1882	1882	0
45	20231128	191700	38466914	1882	1882	1882	1882	0
46	20231128	191600	38466914	1882	1882	1882	1882	0
47	20231128	191500	38466914	1882	1882	1882	1882	0
48	20231128	191400	38466914	1882	1882	1882	1882	0
49	20231128	191300	38466914	1882	1882	1882	1882	0
50	20231128	191200	38466914	1882	1882	1882	1882	0
51	20231128	191100	38466914	1882	1882	1882	1882	0
52	20231128	191000	38466914	1882	1882	1882	1882	0
53	20231128	190900	38466914	1882	1882	1882	1882	0
54	20231128	190800	38466914	1882	1882	1882	1882	0
55	20231128	190700	38466914	1882	1882	1882	1882	0
56	20231128	190600	38466914	1882	1882	1882	1882	0
57	20231128	190500	38466914	1882	1882	1882	1882	0
58	20231128	190400	38466914	1882	1882	1882	1882	0
59	20231128	190300	38466914	1882	1882	1882	1882	0
60	20231128	190200	38466914	1882	1882	1882	1882	0
61	20231128	190100	38466914	1882	1882	1882	1882	0
62	20231128	190000	38466914	1882	1882	1882	1882	1693
63	20231128	185900	38466914	1882	1882	1882	1882	0
64	20231128	185800	38466914	1882	1882	1882	1882	0
65	20231128	185700	38466914	1882	1882	1882	1882	0
66	20231128	185600	38466914	1882	1882	1882	1882	0
67	20231128	185500	38466914	1882	1882	1882	1882	0
68	20231128	185400	38466914	1882	1882	1882	1882	0
69	20231128	185300	38466914	1882	1882	1882	1882	0
70	20231128	185200	38466914	1882	1882	1882	1882	0
71	20231128	185100	38466914	1882	1882	1882	1882	0
72	20231128	185000	38466914	1882	1882	1882	1882	0
73	20231128	184900	38466914	1882	1882	1882	1882	0
74	20231128	184800	38466914	1882	1882	1882	1882	0
75	20231128	184700	38466914	1882	1882	1882	1882	0
76	20231128	184600	38466914	1882	1882	1882	1882	0
77	20231128	184500	38466914	1882	1882	1882	1882	0
78	20231128	184400	38466914	1882	1882	1882	1882	0
79	20231128	184300	38466914	1882	1882	1882	1882	0
80	20231128	184200	38466914	1882	1882	1882	1882	0
81	20231128	184100	38466914	1882	1882	1882	1882	0
82	20231128	184000	38466914	1882	1882	1882	1882	0
83	20231128	183900	38466914	1882	1882	1882	1882	0
84	20231128	183800	38466914	1882	1882	1882	1882	0
85	20231128	183700	38466914	1882	1882	1882	1882	0
86	20231128	183600	38466914	1882	1882	1882	1882	0
87	20231128	183500	38466914	1882	1882	1882	1882	0
88	20231128	183400	38466914	1882	1882	1882	1882	0
89	20231128	183300	38466914	1882	1882	1882	1882	0
90	20231128	183200	38466914	1882	1882	1882	1882	0
91	20231128	183100	38466914	1882	1882	1882	1882	0
92	20231128	183000	38466914	1882	1882	1882	1882	1693
93	20231128	182900	38466914	1882	1882	1882	1882	0
94	20231128	182800	38466914	1882	1882	1882	1882	0
95	20231128	182700	38466914	1882	1882	1882	1882	0
96	20231128	182600	38466914	1882	1882	1882	1882	0
97	20231128	182500	38466914	1882	1882	1882	1882	0
98	20231128	182400	38466914	1882	1882	1882	1882	0
99	20231128	182300	38466914	1882	1882	1882	1882	0
100	20231128	182200	38466914	1882	1882	1882	1882	0
101	20231128	182100	38466914	1882	1882	1882	1882	0
102	20231128	182000	38466914	1882	1882	1882	1882	0
103	20231128	181900	38466914	1882	1882	1882	1882	0
104	20231128	181800	38466914	1882	1882	1882	1882	0
105	20231128	181700	38466914	1882	1882	1882	1882	0
106	20231128	181600	38466914	1882	1882	1882	1882	0
107	20231128	181500	38466914	1882	1882	1882	1882	0
108	20231128	181400	38466914	1882	1882	1882	1882	0
109	20231128	181300	38466914	1882	1882	1882	1882	0
110	20231128	181200	38466914	1882	1882	1882	1882	0
111	20231128	181100	38466914	1882	1882	1882	1882	0
112	20231128	181000	38466914	1882	1882	1882	1882	0
113	20231128	180900	38466914	1882	1882	1882	1882	0
114	20231128	180800	38466914	1882	1882	1882	1882	0
115	20231128	180700	38466914	1882	1882	1882	1882	0
116	20231128	180600	38466914	1882	1882	1882	1882	0
117	20231128	180500	38466914	1882	1882	1882	1882	0
118	20231128	180400	38466914	1882	1882	1882	1882	0
119	20231128	180300	38466914	1882	1882	1882	1882	0
120	20231128	180200	38466914	1882	1882	1882	1882	0
121	20231128	180100	38466914	1882	1882	1882	1882	0
122	20231128	180000	38466914	1882	1882	1882	1882	1693
123	20231128	175900	38466914	1882	1882	1882	1882	0
124	20231128	175800	38466914	1882	1882	1882	1882	0
125	20231128	175700	38466914	1882	1882	1882	1882	0
126	20231128	175600	38466914	1882	1882	1882	1882	0
127	20231128	175500	38466914	1882	1882	1882	1882	0
128	20231128	175400	38466914	1882	1882	1882	1882	0
129	20231128	175300	38466914	1882	1882	1882	1882	0
130	20231128	175200	38466914	1882	1882	1882	1882	0
131	20231128	175100	38466914	1882	1882	1882	1882	0
132	20231128	175000	38466914	1882	1882	1882	1882	0
133	20231128	174900	38466914	1882	1882	1882	1882	0
134	20231128	174800	38466914	1882	1882	1882	1882	0
135	20231128	174700	38466914	1882	1882	1882	1882	0
136	20231128	174600	38466914	1882	1882	1882	1882	0
137	20231128	174500	38466914	1882	1882	1882	1882	0
138	20231128	174400	38466914	1882	1882	1882	1882	0
139	20231128	174300	38466914	1882	1882	1882	1882	0
140	20231128	174200	38466914	1882	1882	1882	1882	0
141	20231128	174100	38466914	1882	1882	1882	1882	0
142	20231128	174000	38466914	1882	1882	1882	1882	0
143	20231128	173900	38466914	1882	1882	1882	1882	0
144	20231128	173800	38466914	1882	1882	1882	1882	0
145	20231128	173700	38466914	1882	1882	1882	1882	0
146	20231128	173600	38466914	1882	1882	1882	1882	0
147	20231128	173500	38466914	1882	1882	1882	1882	0
148	20231128	173400	38466914	1882	1882	1882	1882	0
149	20231128	173300	38466914	1882	1882	1882	1882	0
150	20231128	173200	38466914	1882	1882	1882	1882	0
151	20231128	173100	38466914	1882	1882	1882	1882	0
152	20231128	173000	38466914	1882	1882	1882	1882	1693
153	20231128	172900	38466914	1882	1882	1882	1882	0
154	20231128	172800	38466914	1882	1882	1882	1882	0
155	20231128	172700	38466914	1882	1882	1882	1882	0
156	20231128	172600	38466914	1882	1882	1882	1882	0
157	20231128	172500	38466914	1882	1882	1882	1882	0
158	20231128	172400	38466914	1882	1882	1882	1882	0
159	20231128	172300	38466914	1882	1882	1882	1882	0
160	20231128	172200	38466914	1882	1882	1882	1882	0
161	20231128	172100	38466914	1882	1882	1882	1882	0
162	20231128	172000	38466914	1882	1882	1882	1882	0
163	20231128	171900	38466914	1882	1882	1882	1882	0
164	20231128	171800	38466914	1882	1882	1882	1882	0
165	20231128	171700	38466914	1882	1882	1882	1882	0
166	20231128	171600	38466914	1882	1882	1882	1882	0
167	20231128	171500	38466914	1882	1882	1882	1882	0
168	20231128	171400	38466914	1882	1882	1882	1882	0
169	20231128	171300	38466914	1882	1882	1882	1882	0
170	20231128	171200	38466914	1882	1882	1882	1882	0
171	20231128	171100	38466914	1882	1882	1882	1882	0
172	20231128	171000	38466914	1882	1882	1882	1882	0
173	20231128	170900	38466914	1882	1882	1882	1882	0
174	20231128	170800	38466914	1882	1882	1882	1882	0
175	20231128	170700	38466914	1882	1882	1882	1882	0
176	20231128	170600	38466914	1882	1882	1882	1882	0
177	20231128	170500	38466914	1882	1882	1882	1882	0
178	20231128	170400	38466914	1882	1882	1882	1882	0
179	20231128	170300	38466914	1882	1882	1882	1882	0
180	20231128	170200	38466914	1882	1882	1882	1882	0
181	20231128	170100	38466914	1882	1882	1882	1882	0
182	20231128	170000	38466914	1882	1882	1882	1882	1693
183	20231128	165900	38466914	1882	1882	1882	1882	0
184	20231128	165800	38466914	1882	1882	1882	1882	0
185	20231128	165700	38466914	1882	1882	1882	1882	0
186	20231128	165600	38466914	1882	1882	1882	1882	0
187	20231128	165500	38466914	1882	1882	1882	1882	0
188	20231128	165400	38466914	1882	1882	1882	1882	0
189	20231128	165300	38466914	1882	1882	1882	1882	0
190	20231128	165200	38466914	1882	1882	1882	1882	0
191	20231128	165100	38466914	1882	1882	1882	1882	0
192	20231128	165000	38466914	1882	1882	1882	1882	0
193	20231128	164900	38466914	1882	1882	1882	1882	0
194	20231128	164800	38466914	1882	1882	1882	1882	0
195	20231128	164700	38466914	1882	1882	1882	1882	0
196	20231128	164600	38466914	1882	1882	1882	1882	0
197	20231128	164500	38466914	1882	1882	1882	1882	0
198	20231128	164400	38466914	1882	1882	1882	1882	0
199	20231128	164300	38466914	1882	1882	1882	1882	0
200	20231128	164200	38466914	1882	1882	1882	1882	0
201	20231128	164100	38466914	1882	1882	1882	1882	0
202	20231128	164000	38466914	1882	1882	1882	1882	0
203	20231128	163900	38466914	1882	1882	1882	1882	0
204	20231128	163800	38466914	1882	1882	1882	1882	0
205	20231128	163700	38466914	1882	1882	1882	1882	0
206	20231128	163600	38466914	1882	1882	1882	1882	0
207	20231128	163500	38466914	1882	1882	1882	1882	0
208	20231128	163400	38466914	1882	1882	1882	1882	0
209	20231128	163300	38466914	1882	1882	1882	1882	0
210	20231128	163200	38466914	1882	1882	1882	1882	0
211	20231128	163100	38466914	1882	1882	1882	1882	0
212	20231128	163000	38466914	1882	1882	1882	1882	1693
213	20231128	162900	38466914	1882	1882	1882	1882	0
214	20231128	162800	38466914	1882	1882	1882	1882	0
215	20231128	162700	38466914	1882	1882	1882	1882	0
216	20231128	162600	38466914	1882	1882	1882	1882	0
217	20231128	162500	38466914	1882	1882	1882	1882	0
218	20231128	162400	38466914	1882	1882	1882	1882	0
219	20231128	162300	38466914	1882	1882	1882	1882	0
220	20231128	162200	38466914	1882	1882	1882	1882	0
221	20231128	162100	38466914	1882	1882	1882	1882	0
222	20231128	162000	38466914	1882	1882	1882	1882	0
223	20231128	161900	38466914	1882	1882	1882	1882	0
224	20231128	161800	38466914	1882	1882	1882	1882	0
225	20231128	161700	38466914	1882	1882	1882	1882	0
226	20231128	161600	38466914	1882	1882	1882	1882	0
227	20231128	161500	38466914	1882	1882	1882	1882	0
228	20231128	161400	38466914	1882	1882	1882	1882	0
229	20231128	161300	38466914	1882	1882	1882	1882	0
230	20231128	161200	38466914	1882	1882	1882	1882	0
231	20231128	161100	38466914	1882	1882	1882	1882	0
232	20231128	161000	38466914	1882	1882	1882	1882	0
233	20231128	160900	38466914	1882	1882	1882	1882	0
234	20231128	160800	38466914	1882	1882	1882	1882	0
235	20231128	160700	38466914	1882	1882	1882	1882	0
236	20231128	160600	38466914	1882	1882	1882	1882	0
237	20231128	160500	38466914	1882	1882	1882	1882	0
238	20231128	160400	38466914	1882	1882	1882	1882	0
239	20231128	160300	38466914	1882	1882	1882	1882	0
240	20231128	160200	38466914	1882	1882	1882	1882	0
241	20231128	160100	38466914	1882	1882	1882	1882	0
242	20231128	160000	38466914	1882	1882	1882	1882	1693
243	20231128	155900	38466914	1882	1882	1882	1882	0
244	20231128	155800	38466914	1882	1882	1882	1882	0
245	20231128	155700	38466914	1882	1882	1882	1882	0
246	20231128	155600	38466914	1882	1882	1882	1882	0
247	20231128	155500	38466914	1882	1882	1882	1882	0
248	20231128	155400	38466914	1882	1882	1882	1882	0
249	20231128	155300	38466914	1882	1882	1882	1882	0
250	20231128	155200	38466914	1882	1882	1882	1882	0
251	20231128	155100	38466914	1882	1882	1882	1882	0
252	20231128	155000	38466914	1882	1882	1882	1882	0
253	20231128	154900	38466914	1882	1882	1882	1882	0
254	20231128	154800	38466914	1882	1882	1882	1882	0
255	20231128	154700	38466914	1882	1882	1882	1882	0
256	20231128	154600	38466914	1882	1882	1882	1882	0
257	20231128	154500	38466914	1882	1882	1882	1882	0
258	20231128	154400	38466914	1882	1882	1882	1882	0
259	20231128	154300	38466914	1882	1882	1882	1882	0
260	20231128	154200	38466914	1882	1882	1882	1882	0
261	20231128	154100	38466914	1882	1882	1882	1882	0
262	20231128	154000	38466914	1882	1882	1882	1882	0
263	20231128	153900	38466914	1882	1882	1882	1882	0
264	20231128	153800	38466914	1882	1882	1882	1882	0
265	20231128	153700	38466914	1882	1882	1882	1882	0
266	20231128	153600	38466914	1882	1882	1882	1882	0
267	20231128	153500	38466914	1882	1882	1882	1882	0
268	20231128	153400	38466914	1882	1882	1882	1882	0
269	20231128	153300	38466914	1882	1882	1882	1882	0
270	20231128	153200	38466914	1882	1882	1882	1882	0
271	20231128	153100	38466914	1882	1882	1882	1882	0
272	20231128	153000	38466914	1882	1882	1882	1882	3386
273	20231128	152900	35280688	1890	1890	1890	1890	0
274	20231128	152800	35280688	1890	1890	1890	1890	0
275	20231128	152700	35280688	1890	1890	1890	1890	0
276	20231128	152600	35280688	1890	1890	1890	1890	0
277	20231128	152500	35280688	1890	1890	1890	1890	0
278	20231128	152400	35280688	1890	1890	1890	1890	0
279	20231128	152300	35280688	1890	1890	1890	1890	0
280	20231128	152200	35280688	1890	1890	1890	1890	0
281	20231128	152100	35280688	1890	1890	1890	1890	0
282	20231128	152000	35280688	1890	1890	1890	1890	0
283	20231128	151900	35280688	1890	1890	1890	1890	0
284	20231128	151800	35280688	1890	1890	1890	1890	0
285	20231128	151700	35280688	1890	1890	1890	1890	0
286	20231128	151600	35280688	1890	1889	1890	1888	6
287	20231128	151500	35269354	1890	1890	1890	1890	0
288	20231128	151400	35269354	1890	1890	1890	1890	0
289	20231128	151300	35269354	1890	1890	1890	1890	0
290	20231128	151200	35269354	1890	1890	1890	1890	25
291	20231128	151100	35222104	1890	1890	1890	1890	0
292	20231128	151000	35222104	1890	1890	1890	1890	0
293	20231128	150900	35222104	1890	1890	1890	1890	0
294	20231128	150800	35222104	1890	1890	1890	1890	0
295	20231128	150700	35222104	1890	1890	1890	1890	0
296	20231128	150600	35222104	1890	1890	1890	1890	12
297	20231128	150500	35199424	1890	1890	1890	1890	0
298	20231128	150400	35199424	1890	1890	1890	1890	0
299	20231128	150300	35199424	1890	1890	1890	1890	0
300	20231128	150200	35199424	1890	1890	1890	1890	0
301	20231128	150100	35199424	1890	1890	1890	1890	0
302	20231128	150000	35199424	1890	1890	1890	1890	0
303	20231128	145900	35199424	1890	1889	1890	1889	2
304	20231128	145800	35195645	1890	1890	1890	1890	0
305	20231128	145700	35195645	1890	1890	1890	1890	0
306	20231128	145600	35195645	1890	1890	1890	1890	0
307	20231128	145500	35195645	1890	1890	1890	1890	0
308	20231128	145400	35195645	1890	1890	1890	1890	0
309	20231128	145300	35195645	1890	1890	1890	1890	0
310	20231128	145200	35195645	1890	1890	1890	1890	0
311	20231128	145100	35195645	1890	1890	1890	1890	0
312	20231128	145000	35195645	1890	1890	1890	1890	0
313	20231128	144900	35195645	1890	1890	1890	1890	2
314	20231128	144800	35191865	1890	1890	1890	1890	56
315	20231128	144700	35086025	1891	1891	1891	1891	6
316	20231128	144600	35074679	1891	1891	1891	1891	0
317	20231128	144500	35074679	1891	1890	1891	1890	34
318	20231128	144400	35010394	1891	1891	1891	1891	0
319	20231128	144300	35010394	1891	1891	1891	1891	0
320	20231128	144200	35010394	1891	1891	1891	1891	0
321	20231128	144100	35010394	1891	1891	1891	1891	0
322	20231128	144000	35010394	1891	1891	1891	1891	0
323	20231128	143900	35010394	1891	1891	1891	1891	0
324	20231128	143800	35010394	1891	1891	1891	1891	0
325	20231128	143700	35010394	1891	1891	1891	1891	6
326	20231128	143600	34999048	1891	1890	1891	1885	631
327	20231128	143500	33808380	1891	1890	1891	1890	24
328	20231128	143400	33763019	1891	1892	1892	1891	47
329	20231128	143300	33674120	1893	1893	1893	1893	0
330	20231128	143200	33674120	1893	1893	1893	1893	0
331	20231128	143100	33674120	1893	1893	1893	1893	53
332	20231128	143000	33573791	1894	1894	1894	1894	0
333	20231128	142900	33573791	1894	1894	1894	1894	0
334	20231128	142800	33573791	1894	1894	1894	1894	0
335	20231128	142700	33573791	1894	1894	1894	1894	0
336	20231128	142600	33573791	1894	1894	1894	1894	0
337	20231128	142500	33573791	1894	1894	1894	1894	0
338	20231128	142400	33573791	1894	1894	1894	1894	5
339	20231128	142300	33564321	1894	1892	1894	1888	152
340	20231128	142200	33277298	1894	1894	1894	1894	0
341	20231128	142100	33277298	1894	1894	1894	1894	0
342	20231128	142000	33277298	1894	1894	1894	1894	0
343	20231128	141900	33277298	1894	1894	1894	1894	0
344	20231128	141800	33277298	1894	1894	1894	1894	0
345	20231128	141700	33277298	1894	1892	1894	1890	11
346	20231128	141600	33256498	1894	1894	1894	1894	0
347	20231128	141500	33256498	1894	1894	1894	1894	1
348	20231128	141400	33254604	1894	1894	1894	1894	0
349	20231128	141300	33254604	1894	1894	1894	1894	0
350	20231128	141200	33254604	1894	1894	1894	1894	0
351	20231128	141100	33254604	1894	1894	1894	1894	0
352	20231128	141000	33254604	1894	1894	1894	1894	0
353	20231128	140900	33254604	1894	1894	1894	1894	0
354	20231128	140800	33254604	1894	1894	1894	1894	0
355	20231128	140700	33254604	1894	1892	1894	1891	10
356	20231128	140600	33235689	1894	1894	1894	1894	0
357	20231128	140500	33235689	1894	1894	1894	1894	0
358	20231128	140400	33235689	1894	1894	1894	1894	1
359	20231128	140300	33233795	1894	1894	1894	1894	0
360	20231128	140200	33233795	1894	1895	1895	1893	420
361	20231128	140100	32438730	1893	1893	1893	1893	0
362	20231128	140000	32438730	1893	1893	1893	1893	0
363	20231128	135900	32438730	1893	1893	1893	1893	140
364	20231128	135800	32173710	1893	1893	1893	1893	0
365	20231128	135700	32173710	1893	1893	1893	1893	0
366	20231128	135600	32173710	1893	1893	1893	1893	0
367	20231128	135500	32173710	1893	1893	1893	1893	0
368	20231128	135400	32173710	1893	1893	1893	1893	0
369	20231128	135300	32173710	1893	1893	1893	1893	0
370	20231128	135200	32173710	1893	1893	1893	1893	0
371	20231128	135100	32173710	1893	1893	1893	1893	0
372	20231128	135000	32173710	1893	1893	1893	1893	0
373	20231128	134900	32173710	1893	1893	1893	1893	0
374	20231128	134800	32173710	1893	1893	1893	1893	0
375	20231128	134700	32173710	1893	1893	1893	1893	4
376	20231128	134600	32166138	1895	1895	1895	1895	0
377	20231128	134500	32166138	1895	1895	1895	1895	0
378	20231128	134400	32166138	1895	1895	1895	1895	0
379	20231128	134300	32166138	1895	1895	1895	1895	0
380	20231128	134200	32166138	1895	1895	1895	1895	1
381	20231128	134100	32164243	1895	1895	1895	1895	0
382	20231128	134000	32164243	1895	1894	1895	1889	40
383	20231128	133900	32088562	1895	1895	1895	1895	0
384	20231128	133800	32088562	1895	1895	1895	1895	0
385	20231128	133700	32088562	1895	1895	1895	1895	0
386	20231128	133600	32088562	1895	1895	1895	1895	0
387	20231128	133500	32088562	1895	1895	1895	1895	0
388	20231128	133400	32088562	1895	1895	1895	1895	0
389	20231128	133300	32088562	1895	1894	1895	1894	6
390	20231128	133200	32077197	1895	1895	1895	1895	2
391	20231128	133100	32073407	1894	1894	1894	1894	4
392	20231128	133000	32065831	1895	1895	1895	1895	0
393	20231128	132900	32065831	1895	1895	1895	1895	6
394	20231128	132800	32054461	1895	1895	1895	1895	0
395	20231128	132700	32054461	1895	1895	1895	1895	0
396	20231128	132600	32054461	1895	1895	1895	1895	0
397	20231128	132500	32054461	1895	1895	1895	1895	0
398	20231128	132400	32054461	1895	1895	1895	1895	0
399	20231128	132300	32054461	1895	1895	1895	1895	0
400	20231128	132200	32054461	1895	1895	1895	1895	0
401	20231128	132100	32054461	1895	1895	1895	1895	0
402	20231128	132000	32054461	1895	1895	1895	1895	0
403	20231128	131900	32054461	1895	1895	1895	1895	0
404	20231128	131800	32054461	1895	1895	1895	1895	0
405	20231128	131700	32054461	1895	1895	1895	1895	0
406	20231128	131600	32054461	1895	1895	1895	1895	0
407	20231128	131500	32054461	1895	1895	1895	1895	0
408	20231128	131400	32054461	1895	1894	1895	1894	6
409	20231128	131300	32043096	1895	1895	1895	1895	0
410	20231128	131200	32043096	1895	1895	1895	1895	0
411	20231128	131100	32043096	1895	1895	1895	1895	1
412	20231128	131000	32041201	1895	1895	1895	1895	0
413	20231128	130900	32041201	1895	1893	1895	1893	17
414	20231128	130800	32009016	1893	1893	1893	1893	0
415	20231128	130700	32009016	1893	1893	1893	1893	20
416	20231128	130600	31971156	1893	1893	1893	1893	0
417	20231128	130500	31971156	1893	1893	1893	1893	0
418	20231128	130400	31971156	1893	1893	1893	1893	0
419	20231128	130300	31971156	1893	1893	1893	1893	1
420	20231128	130200	31969263	1893	1890	1893	1890	74
421	20231128	130100	31829387	1891	1891	1891	1891	4
422	20231128	130000	31821823	1893	1892	1893	1892	71
423	20231128	125900	31687490	1893	1893	1893	1893	5
424	20231128	125800	31678025	1895	1895	1895	1895	0
425	20231128	125700	31678025	1895	1895	1895	1895	0
426	20231128	125600	31678025	1895	1895	1895	1895	348
427	20231128	125500	31018565	1895	1895	1895	1895	4
428	20231128	125400	31010985	1895	1892	1895	1892	720
429	20231128	125300	29646729	1892	1892	1892	1892	0
430	20231128	125200	29646729	1892	1892	1892	1892	1
431	20231128	125100	29644837	1892	1892	1892	1892	3
432	20231128	125000	29639161	1890	1890	1890	1890	0
433	20231128	124900	29639161	1890	1890	1890	1890	0
434	20231128	124800	29639161	1890	1891	1891	1890	160
435	20231128	124700	29336758	1892	1892	1892	1892	2
436	20231128	124600	29332974	1890	1890	1890	1890	470
437	20231128	124500	28444674	1890	1890	1890	1890	0
438	20231128	124400	28444674	1890	1890	1890	1890	0
439	20231128	124300	28444674	1890	1890	1890	1890	0
440	20231128	124200	28444674	1890	1890	1890	1890	0
441	20231128	124100	28444674	1890	1890	1890	1890	0
442	20231128	124000	28444674	1890	1890	1890	1890	0
443	20231128	123900	28444674	1890	1890	1890	1890	0
444	20231128	123800	28444674	1890	1890	1890	1890	0
445	20231128	123700	28444674	1890	1890	1890	1890	0
446	20231128	123600	28444674	1890	1890	1890	1890	0
447	20231128	123500	28444674	1890	1890	1890	1890	0
448	20231128	123400	28444674	1890	1890	1890	1890	29
449	20231128	123300	28389864	1892	1892	1892	1892	0
450	20231128	123200	28389864	1892	1892	1892	1892	0
451	20231128	123100	28389864	1892	1892	1892	1892	0
452	20231128	123000	28389864	1892	1892	1892	1892	0
453	20231128	122900	28389864	1892	1892	1892	1892	0
454	20231128	122800	28389864	1892	1892	1892	1892	0
455	20231128	122700	28389864	1892	1892	1892	1892	0
456	20231128	122600	28389864	1892	1892	1892	1892	0
457	20231128	122500	28389864	1892	1892	1892	1892	0
458	20231128	122400	28389864	1892	1892	1892	1892	0
459	20231128	122300	28389864	1892	1892	1892	1892	0
460	20231128	122200	28389864	1892	1892	1892	1892	0
461	20231128	122100	28389864	1892	1892	1892	1892	0
462	20231128	122000	28389864	1892	1892	1892	1892	0
463	20231128	121900	28389864	1892	1892	1892	1892	0
464	20231128	121800	28389864	1892	1892	1892	1892	0
465	20231128	121700	28389864	1892	1892	1892	1892	0
466	20231128	121600	28389864	1892	1892	1892	1892	0
467	20231128	121500	28389864	1892	1892	1892	1892	0
468	20231128	121400	28389864	1892	1892	1892	1892	0
469	20231128	121300	28389864	1892	1891	1892	1891	10
470	20231128	121200	28370953	1891	1891	1891	1891	39
471	20231128	121100	28297204	1891	1891	1891	1891	0
472	20231128	121000	28297204	1891	1891	1891	1891	2
473	20231128	120900	28293422	1893	1893	1893	1893	0
474	20231128	120800	28293422	1893	1893	1893	1893	0
475	20231128	120700	28293422	1893	1893	1893	1893	0
476	20231128	120600	28293422	1893	1889	1893	1889	3
477	20231128	120500	28287751	1893	1890	1893	1890	56
478	20231128	120400	28181905	1893	1893	1893	1893	50
479	20231128	120300	28087255	1894	1889	1894	1889	500
480	20231128	120200	27142216	1889	1886	1890	1872	1525
481	20231128	120100	24282732	1887	1893	1893	1887	349
482	20231128	120000	23623192	1894	1894	1894	1894	0
483	20231128	115900	23623192	1894	1894	1894	1894	0
484	20231128	115800	23623192	1894	1894	1894	1894	0
485	20231128	115700	23623192	1894	1894	1894	1894	25
486	20231128	115600	23575842	1894	1894	1894	1894	0
487	20231128	115500	23575842	1894	1894	1894	1894	0
488	20231128	115400	23575842	1894	1894	1894	1894	0
489	20231128	115300	23575842	1894	1894	1894	1894	0
490	20231128	115200	23575842	1894	1894	1894	1894	4
491	20231128	115100	23568266	1895	1895	1895	1895	5
492	20231128	115000	23558791	1896	1896	1896	1896	0
493	20231128	114900	23558791	1896	1896	1896	1896	0
494	20231128	114800	23558791	1896	1896	1896	1896	30
495	20231128	114700	23501911	1896	1896	1896	1896	0
496	20231128	114600	23501911	1896	1896	1896	1896	0
497	20231128	114500	23501911	1896	1895	1896	1895	8
498	20231128	114400	23486749	1896	1896	1896	1896	0
499	20231128	114300	23486749	1896	1896	1896	1896	0
500	20231128	114200	23486749	1896	1896	1896	1896	0
501	20231128	114100	23486749	1896	1896	1896	1896	0
502	20231128	114000	23486749	1896	1896	1896	1896	0
503	20231128	113900	23486749	1896	1895	1896	1895	100
504	20231128	113800	23297239	1896	1896	1896	1896	0
505	20231128	113700	23297239	1896	1896	1896	1896	0
506	20231128	113600	23297239	1896	1896	1896	1896	0
507	20231128	113500	23297239	1896	1896	1896	1896	0
508	20231128	113400	23297239	1896	1896	1896	1896	0
509	20231128	113300	23297239	1896	1896	1896	1896	0
510	20231128	113200	23297239	1896	1896	1896	1896	0
511	20231128	113100	23297239	1896	1896	1896	1896	0
512	20231128	113000	23297239	1896	1896	1896	1896	0
513	20231128	112900	23297239	1896	1896	1896	1896	0
514	20231128	112800	23297239	1896	1896	1896	1896	0
515	20231128	112700	23297239	1896	1896	1896	1896	0
516	20231128	112600	23297239	1896	1896	1896	1896	2
517	20231128	112500	23293447	1890	1896	1896	1890	57
518	20231128	112400	23185608	1896	1896	1896	1896	0
519	20231128	112300	23185608	1896	1896	1896	1896	0
520	20231128	112200	23185608	1896	1896	1896	1896	0
521	20231128	112100	23185608	1896	1896	1896	1896	0
522	20231128	112000	23185608	1896	1896	1896	1896	0
523	20231128	111900	23185608	1896	1896	1896	1896	0
524	20231128	111800	23185608	1896	1895	1896	1895	148
525	20231128	111700	22905043	1895	1895	1895	1895	0
526	20231128	111600	22905043	1895	1895	1895	1895	0
527	20231128	111500	22905043	1895	1895	1895	1895	0
528	20231128	111400	22905043	1895	1895	1895	1895	0
529	20231128	111300	22905043	1895	1895	1895	1895	14
530	20231128	111200	22878513	1896	1896	1896	1896	0
531	20231128	111100	22878513	1896	1896	1896	1896	0
532	20231128	111000	22878513	1896	1896	1896	1896	0
533	20231128	110900	22878513	1896	1896	1896	1896	0
534	20231128	110800	22878513	1896	1896	1896	1896	0
535	20231128	110700	22878513	1896	1896	1896	1896	1
536	20231128	110600	22876617	1896	1896	1896	1896	3
537	20231128	110500	22870929	1896	1898	1898	1896	94
538	20231128	110400	22692703	1896	1896	1896	1896	1
539	20231128	110300	22690807	1898	1898	1898	1898	0
540	20231128	110200	22690807	1898	1898	1898	1898	0
541	20231128	110100	22690807	1898	1898	1898	1898	0
542	20231128	110000	22690807	1898	1898	1898	1898	0
543	20231128	105900	22690807	1898	1898	1898	1898	0
544	20231128	105800	22690807	1898	1898	1898	1898	2
545	20231128	105700	22687011	1896	1896	1896	1896	0
546	20231128	105600	22687011	1896	1896	1896	1896	27
547	20231128	105500	22635819	1898	1898	1898	1898	1
548	20231128	105400	22633921	1897	1897	1897	1897	109
549	20231128	105300	22427148	1897	1897	1897	1897	0
550	20231128	105200	22427148	1897	1897	1897	1897	0
551	20231128	105100	22427148	1897	1897	1897	1897	0
552	20231128	105000	22427148	1897	1897	1897	1897	1
553	20231128	104900	22425251	1898	1898	1898	1898	0
554	20231128	104800	22425251	1898	1898	1898	1898	10
555	20231128	104700	22406271	1898	1898	1898	1898	0
556	20231128	104600	22406271	1898	1898	1898	1898	0
557	20231128	104500	22406271	1898	1898	1898	1898	0
558	20231128	104400	22406271	1898	1898	1898	1898	0
559	20231128	104300	22406271	1898	1898	1898	1898	0
560	20231128	104200	22406271	1898	1898	1898	1898	1
561	20231128	104100	22404373	1898	1898	1898	1898	2
562	20231128	104000	22400577	1898	1898	1898	1898	0
563	20231128	103900	22400577	1898	1898	1898	1898	5
564	20231128	103800	22391087	1898	1898	1898	1898	1
565	20231128	103700	22389189	1898	1896	1898	1873	507
566	20231128	103600	21436807	1898	1898	1898	1898	0
567	20231128	103500	21436807	1898	1898	1898	1898	0
568	20231128	103400	21436807	1898	1897	1898	1897	61
569	20231128	103300	21321085	1897	1897	1897	1897	0
570	20231128	103200	21321085	1897	1897	1897	1897	0
571	20231128	103100	21321085	1897	1897	1897	1897	0
572	20231128	103000	21321085	1897	1897	1897	1897	0
573	20231128	102900	21321085	1897	1897	1897	1897	0
574	20231128	102800	21321085	1897	1897	1897	1897	0
575	20231128	102700	21321085	1897	1897	1897	1897	0
576	20231128	102600	21321085	1897	1897	1897	1897	6
577	20231128	102500	21309703	1898	1896	1898	1893	2152
578	20231128	102400	17233788	1898	1898	1898	1898	0
579	20231128	102300	17233788	1898	1898	1898	1896	36
580	20231128	102200	17165468	1898	1896	1898	1896	6
581	20231128	102100	17154088	1899	1899	1899	1899	0
582	20231128	102000	17154088	1899	1899	1899	1899	0
583	20231128	101900	17154088	1899	1897	1899	1897	4
584	20231128	101800	17146496	1899	1894	1899	1894	487
585	20231128	101700	16224073	1894	1894	1894	1894	2
586	20231128	101600	16220285	1894	1894	1894	1894	1
587	20231128	101500	16218391	1894	1894	1894	1894	0
588	20231128	101400	16218391	1894	1894	1894	1894	0
589	20231128	101300	16218391	1894	1894	1894	1894	0
590	20231128	101200	16218391	1894	1894	1894	1894	1
591	20231128	101100	16216497	1894	1894	1894	1894	26
592	20231128	101000	16167253	1894	1894	1894	1894	1
593	20231128	100900	16165359	1894	1894	1894	1894	1
594	20231128	100800	16163465	1894	1880	1894	1880	12
595	20231128	100700	16140858	1881	1881	1881	1881	0
596	20231128	100600	16140858	1881	1881	1881	1881	0
597	20231128	100500	16140858	1881	1881	1881	1881	0
598	20231128	100400	16140858	1881	1878	1881	1878	4
599	20231128	100300	16133340	1881	1878	1881	1878	5
600	20231128	100200	16123941	1881	1881	1881	1881	0
601	20231128	100100	16123941	1881	1878	1881	1878	12
602	20231128	100000	16101399	1881	1881	1881	1881	0
603	20231128	095900	16101399	1881	1879	1881	1879	12
604	20231128	095800	16078847	1879	1881	1881	1879	3
605	20231128	095700	16073208	1881	1878	1881	1878	36
606	20231128	095600	16005578	1880	1882	1882	1879	41
607	20231128	095500	15928479	1882	1881	1882	1880	36
608	20231128	095400	15860762	1879	1879	1879	1879	6
609	20231128	095300	15849488	1881	1881	1881	1881	154
610	20231128	095200	15559814	1881	1881	1881	1881	0
611	20231128	095100	15559814	1881	1881	1881	1881	0
612	20231128	095000	15559814	1881	1881	1881	1881	0
613	20231128	094900	15559814	1881	1879	1881	1879	4
614	20231128	094800	15552294	1881	1881	1881	1881	0
615	20231128	094700	15552294	1881	1881	1881	1881	0
616	20231128	094600	15552294	1881	1881	1881	1881	0
617	20231128	094500	15552294	1881	1881	1881	1881	0
618	20231128	094400	15552294	1881	1880	1881	1880	55
619	20231128	094300	15448893	1880	1880	1880	1880	0
620	20231128	094200	15448893	1880	1880	1880	1880	0
621	20231128	094100	15448893	1880	1880	1880	1880	0
622	20231128	094000	15448893	1880	1880	1880	1880	0
623	20231128	093900	15448893	1880	1880	1880	1880	2
624	20231128	093800	15445133	1877	1878	1880	1876	25
625	20231128	093700	15398197	1880	1880	1880	1880	2
626	20231128	093600	15394437	1877	1877	1877	1877	0
627	20231128	093500	15394437	1877	1879	1881	1877	34
628	20231128	093400	15330581	1881	1881	1881	1881	0
629	20231128	093300	15330581	1881	1881	1881	1881	6
630	20231128	093200	15319295	1881	1881	1881	1881	7
631	20231128	093100	15306128	1881	1881	1881	1880	12
632	20231128	093000	15283561	1881	1873	1881	1873	3
633	20231128	092900	15277926	1877	1877	1877	1877	33
634	20231128	092800	15215985	1873	1873	1873	1873	50
635	20231128	092700	15122335	1873	1873	1873	1873	0
636	20231128	092600	15122335	1873	1873	1873	1873	3
637	20231128	092500	15116716	1875	1877	1877	1875	6
638	20231128	092400	15105464	1876	1876	1876	1876	0
639	20231128	092300	15105464	1876	1876	1876	1876	30
640	20231128	092200	15049184	1877	1877	1877	1877	20
641	20231128	092100	15011644	1878	1878	1878	1878	8
642	20231128	092000	14996620	1878	1879	1879	1878	14
643	20231128	091900	14970321	1881	1881	1881	1881	0
644	20231128	091800	14970321	1881	1881	1881	1881	81
645	20231128	091700	14817960	1881	1881	1881	1881	73
646	20231128	091600	14680647	1881	1880	1881	1880	25
647	20231128	091500	14633627	1881	1882	1882	1881	15
648	20231128	091400	14605402	1882	1882	1882	1882	174
649	20231128	091300	14277934	1882	1882	1882	1882	0
650	20231128	091200	14277934	1882	1882	1882	1882	0
651	20231128	091100	14277934	1882	1882	1882	1882	0
652	20231128	091000	14277934	1882	1882	1882	1882	0
653	20231128	090900	14277934	1882	1882	1882	1882	0
654	20231128	090800	14277934	1882	1882	1882	1882	0
655	20231128	090700	14277934	1882	1882	1882	1882	0
656	20231128	090600	14277934	1882	1882	1882	1882	0
657	20231128	090500	14277934	1882	1882	1882	1882	0
658	20231128	090400	14277934	1882	1882	1882	1882	0
659	20231128	090300	14277934	1882	1881	1882	1881	1000
660	20231128	090200	12396708	1873	1883	1883	1873	5432
661	20231128	090100	2179412	1894	1893	1894	1893	1000
662	20231128	090000	285912	1881	1881	1881	1881	152