KissMeData/123570/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	201200	59119425	2945	2945	2945	2945	4701
3	20231128	201100	59119425	2945	2945	2945	2945	0
4	20231128	201000	59119425	2945	2945	2945	2945	0
5	20231128	200900	59119425	2945	2945	2945	2945	0
6	20231128	200800	59119425	2945	2945	2945	2945	0
7	20231128	200700	59119425	2945	2945	2945	2945	0
8	20231128	200600	59119425	2945	2945	2945	2945	0
9	20231128	200500	59119425	2945	2945	2945	2945	0
10	20231128	200400	59119425	2945	2945	2945	2945	0
11	20231128	200300	59119425	2945	2945	2945	2945	0
12	20231128	200200	59119425	2945	2945	2945	2945	0
13	20231128	200100	59119425	2945	2945	2945	2945	0
14	20231128	200000	59119425	2945	2945	2945	2945	0
15	20231128	195900	59119425	2945	2945	2945	2945	0
16	20231128	195800	59119425	2945	2945	2945	2945	0
17	20231128	195700	59119425	2945	2945	2945	2945	0
18	20231128	195600	59119425	2945	2945	2945	2945	0
19	20231128	195500	59119425	2945	2945	2945	2945	0
20	20231128	195400	59119425	2945	2945	2945	2945	0
21	20231128	195300	59119425	2945	2945	2945	2945	0
22	20231128	195200	59119425	2945	2945	2945	2945	0
23	20231128	195100	59119425	2945	2945	2945	2945	0
24	20231128	195000	59119425	2945	2945	2945	2945	0
25	20231128	194900	59119425	2945	2945	2945	2945	0
26	20231128	194800	59119425	2945	2945	2945	2945	0
27	20231128	194700	59119425	2945	2945	2945	2945	0
28	20231128	194600	59119425	2945	2945	2945	2945	0
29	20231128	194500	59119425	2945	2945	2945	2945	0
30	20231128	194400	59119425	2945	2945	2945	2945	0
31	20231128	194300	59119425	2945	2945	2945	2945	0
32	20231128	194200	59119425	2945	2945	2945	2945	4701
33	20231128	194100	59119425	2945	2945	2945	2945	0
34	20231128	194000	59119425	2945	2945	2945	2945	0
35	20231128	193900	59119425	2945	2945	2945	2945	0
36	20231128	193800	59119425	2945	2945	2945	2945	0
37	20231128	193700	59119425	2945	2945	2945	2945	0
38	20231128	193600	59119425	2945	2945	2945	2945	0
39	20231128	193500	59119425	2945	2945	2945	2945	0
40	20231128	193400	59119425	2945	2945	2945	2945	0
41	20231128	193300	59119425	2945	2945	2945	2945	0
42	20231128	193200	59119425	2945	2945	2945	2945	0
43	20231128	193100	59119425	2945	2945	2945	2945	0
44	20231128	193000	59119425	2945	2945	2945	2945	0
45	20231128	192900	59119425	2945	2945	2945	2945	0
46	20231128	192800	59119425	2945	2945	2945	2945	0
47	20231128	192700	59119425	2945	2945	2945	2945	0
48	20231128	192600	59119425	2945	2945	2945	2945	0
49	20231128	192500	59119425	2945	2945	2945	2945	0
50	20231128	192400	59119425	2945	2945	2945	2945	0
51	20231128	192300	59119425	2945	2945	2945	2945	0
52	20231128	192200	59119425	2945	2945	2945	2945	0
53	20231128	192100	59119425	2945	2945	2945	2945	0
54	20231128	192000	59119425	2945	2945	2945	2945	0
55	20231128	191900	59119425	2945	2945	2945	2945	0
56	20231128	191800	59119425	2945	2945	2945	2945	0
57	20231128	191700	59119425	2945	2945	2945	2945	0
58	20231128	191600	59119425	2945	2945	2945	2945	0
59	20231128	191500	59119425	2945	2945	2945	2945	0
60	20231128	191400	59119425	2945	2945	2945	2945	0
61	20231128	191300	59119425	2945	2945	2945	2945	0
62	20231128	191200	59119425	2945	2945	2945	2945	4701
63	20231128	191100	59119425	2945	2945	2945	2945	0
64	20231128	191000	59119425	2945	2945	2945	2945	0
65	20231128	190900	59119425	2945	2945	2945	2945	0
66	20231128	190800	59119425	2945	2945	2945	2945	0
67	20231128	190700	59119425	2945	2945	2945	2945	0
68	20231128	190600	59119425	2945	2945	2945	2945	0
69	20231128	190500	59119425	2945	2945	2945	2945	0
70	20231128	190400	59119425	2945	2945	2945	2945	0
71	20231128	190300	59119425	2945	2945	2945	2945	0
72	20231128	190200	59119425	2945	2945	2945	2945	0
73	20231128	190100	59119425	2945	2945	2945	2945	0
74	20231128	190000	59119425	2945	2945	2945	2945	0
75	20231128	185900	59119425	2945	2945	2945	2945	0
76	20231128	185800	59119425	2945	2945	2945	2945	0
77	20231128	185700	59119425	2945	2945	2945	2945	0
78	20231128	185600	59119425	2945	2945	2945	2945	0
79	20231128	185500	59119425	2945	2945	2945	2945	0
80	20231128	185400	59119425	2945	2945	2945	2945	0
81	20231128	185300	59119425	2945	2945	2945	2945	0
82	20231128	185200	59119425	2945	2945	2945	2945	0
83	20231128	185100	59119425	2945	2945	2945	2945	0
84	20231128	185000	59119425	2945	2945	2945	2945	0
85	20231128	184900	59119425	2945	2945	2945	2945	0
86	20231128	184800	59119425	2945	2945	2945	2945	0
87	20231128	184700	59119425	2945	2945	2945	2945	0
88	20231128	184600	59119425	2945	2945	2945	2945	0
89	20231128	184500	59119425	2945	2945	2945	2945	0
90	20231128	184400	59119425	2945	2945	2945	2945	0
91	20231128	184300	59119425	2945	2945	2945	2945	0
92	20231128	184200	59119425	2945	2945	2945	2945	4701
93	20231128	184100	59119425	2945	2945	2945	2945	0
94	20231128	184000	59119425	2945	2945	2945	2945	0
95	20231128	183900	59119425	2945	2945	2945	2945	0
96	20231128	183800	59119425	2945	2945	2945	2945	0
97	20231128	183700	59119425	2945	2945	2945	2945	0
98	20231128	183600	59119425	2945	2945	2945	2945	0
99	20231128	183500	59119425	2945	2945	2945	2945	0
100	20231128	183400	59119425	2945	2945	2945	2945	0
101	20231128	183300	59119425	2945	2945	2945	2945	0
102	20231128	183200	59119425	2945	2945	2945	2945	0
103	20231128	183100	59119425	2945	2945	2945	2945	0
104	20231128	183000	59119425	2945	2945	2945	2945	0
105	20231128	182900	59119425	2945	2945	2945	2945	0
106	20231128	182800	59119425	2945	2945	2945	2945	0
107	20231128	182700	59119425	2945	2945	2945	2945	0
108	20231128	182600	59119425	2945	2945	2945	2945	0
109	20231128	182500	59119425	2945	2945	2945	2945	0
110	20231128	182400	59119425	2945	2945	2945	2945	0
111	20231128	182300	59119425	2945	2945	2945	2945	0
112	20231128	182200	59119425	2945	2945	2945	2945	0
113	20231128	182100	59119425	2945	2945	2945	2945	0
114	20231128	182000	59119425	2945	2945	2945	2945	0
115	20231128	181900	59119425	2945	2945	2945	2945	0
116	20231128	181800	59119425	2945	2945	2945	2945	0
117	20231128	181700	59119425	2945	2945	2945	2945	0
118	20231128	181600	59119425	2945	2945	2945	2945	0
119	20231128	181500	59119425	2945	2945	2945	2945	0
120	20231128	181400	59119425	2945	2945	2945	2945	0
121	20231128	181300	59119425	2945	2945	2945	2945	0
122	20231128	181200	59119425	2945	2945	2945	2945	4701
123	20231128	181100	59119425	2945	2945	2945	2945	0
124	20231128	181000	59119425	2945	2945	2945	2945	0
125	20231128	180900	59119425	2945	2945	2945	2945	0
126	20231128	180800	59119425	2945	2945	2945	2945	0
127	20231128	180700	59119425	2945	2945	2945	2945	0
128	20231128	180600	59119425	2945	2945	2945	2945	0
129	20231128	180500	59119425	2945	2945	2945	2945	0
130	20231128	180400	59119425	2945	2945	2945	2945	0
131	20231128	180300	59119425	2945	2945	2945	2945	0
132	20231128	180200	59119425	2945	2945	2945	2945	0
133	20231128	180100	59119425	2945	2945	2945	2945	0
134	20231128	180000	59119425	2945	2945	2945	2945	0
135	20231128	175900	59119425	2945	2945	2945	2945	0
136	20231128	175800	59119425	2945	2945	2945	2945	0
137	20231128	175700	59119425	2945	2945	2945	2945	0
138	20231128	175600	59119425	2945	2945	2945	2945	0
139	20231128	175500	59119425	2945	2945	2945	2945	0
140	20231128	175400	59119425	2945	2945	2945	2945	0
141	20231128	175300	59119425	2945	2945	2945	2945	0
142	20231128	175200	59119425	2945	2945	2945	2945	0
143	20231128	175100	59119425	2945	2945	2945	2945	0
144	20231128	175000	59119425	2945	2945	2945	2945	0
145	20231128	174900	59119425	2945	2945	2945	2945	0
146	20231128	174800	59119425	2945	2945	2945	2945	0
147	20231128	174700	59119425	2945	2945	2945	2945	0
148	20231128	174600	59119425	2945	2945	2945	2945	0
149	20231128	174500	59119425	2945	2945	2945	2945	0
150	20231128	174400	59119425	2945	2945	2945	2945	0
151	20231128	174300	59119425	2945	2945	2945	2945	0
152	20231128	174200	59119425	2945	2945	2945	2945	4701
153	20231128	174100	59119425	2945	2945	2945	2945	0
154	20231128	174000	59119425	2945	2945	2945	2945	0
155	20231128	173900	59119425	2945	2945	2945	2945	0
156	20231128	173800	59119425	2945	2945	2945	2945	0
157	20231128	173700	59119425	2945	2945	2945	2945	0
158	20231128	173600	59119425	2945	2945	2945	2945	0
159	20231128	173500	59119425	2945	2945	2945	2945	0
160	20231128	173400	59119425	2945	2945	2945	2945	0
161	20231128	173300	59119425	2945	2945	2945	2945	0
162	20231128	173200	59119425	2945	2945	2945	2945	0
163	20231128	173100	59119425	2945	2945	2945	2945	0
164	20231128	173000	59119425	2945	2945	2945	2945	0
165	20231128	172900	59119425	2945	2945	2945	2945	0
166	20231128	172800	59119425	2945	2945	2945	2945	0
167	20231128	172700	59119425	2945	2945	2945	2945	0
168	20231128	172600	59119425	2945	2945	2945	2945	0
169	20231128	172500	59119425	2945	2945	2945	2945	0
170	20231128	172400	59119425	2945	2945	2945	2945	0
171	20231128	172300	59119425	2945	2945	2945	2945	0
172	20231128	172200	59119425	2945	2945	2945	2945	0
173	20231128	172100	59119425	2945	2945	2945	2945	0
174	20231128	172000	59119425	2945	2945	2945	2945	0
175	20231128	171900	59119425	2945	2945	2945	2945	0
176	20231128	171800	59119425	2945	2945	2945	2945	0
177	20231128	171700	59119425	2945	2945	2945	2945	0
178	20231128	171600	59119425	2945	2945	2945	2945	0
179	20231128	171500	59119425	2945	2945	2945	2945	0
180	20231128	171400	59119425	2945	2945	2945	2945	0
181	20231128	171300	59119425	2945	2945	2945	2945	0
182	20231128	171200	59119425	2945	2945	2945	2945	4701
183	20231128	171100	59119425	2945	2945	2945	2945	0
184	20231128	171000	59119425	2945	2945	2945	2945	0
185	20231128	170900	59119425	2945	2945	2945	2945	0
186	20231128	170800	59119425	2945	2945	2945	2945	0
187	20231128	170700	59119425	2945	2945	2945	2945	0
188	20231128	170600	59119425	2945	2945	2945	2945	0
189	20231128	170500	59119425	2945	2945	2945	2945	0
190	20231128	170400	59119425	2945	2945	2945	2945	0
191	20231128	170300	59119425	2945	2945	2945	2945	0
192	20231128	170200	59119425	2945	2945	2945	2945	0
193	20231128	170100	59119425	2945	2945	2945	2945	0
194	20231128	170000	59119425	2945	2945	2945	2945	0
195	20231128	165900	59119425	2945	2945	2945	2945	0
196	20231128	165800	59119425	2945	2945	2945	2945	0
197	20231128	165700	59119425	2945	2945	2945	2945	0
198	20231128	165600	59119425	2945	2945	2945	2945	0
199	20231128	165500	59119425	2945	2945	2945	2945	0
200	20231128	165400	59119425	2945	2945	2945	2945	0
201	20231128	165300	59119425	2945	2945	2945	2945	0
202	20231128	165200	59119425	2945	2945	2945	2945	0
203	20231128	165100	59119425	2945	2945	2945	2945	0
204	20231128	165000	59119425	2945	2945	2945	2945	0
205	20231128	164900	59119425	2945	2945	2945	2945	0
206	20231128	164800	59119425	2945	2945	2945	2945	0
207	20231128	164700	59119425	2945	2945	2945	2945	0
208	20231128	164600	59119425	2945	2945	2945	2945	0
209	20231128	164500	59119425	2945	2945	2945	2945	0
210	20231128	164400	59119425	2945	2945	2945	2945	0
211	20231128	164300	59119425	2945	2945	2945	2945	0
212	20231128	164200	59119425	2945	2945	2945	2945	4701
213	20231128	164100	59119425	2945	2945	2945	2945	0
214	20231128	164000	59119425	2945	2945	2945	2945	0
215	20231128	163900	59119425	2945	2945	2945	2945	0
216	20231128	163800	59119425	2945	2945	2945	2945	0
217	20231128	163700	59119425	2945	2945	2945	2945	0
218	20231128	163600	59119425	2945	2945	2945	2945	0
219	20231128	163500	59119425	2945	2945	2945	2945	0
220	20231128	163400	59119425	2945	2945	2945	2945	0
221	20231128	163300	59119425	2945	2945	2945	2945	0
222	20231128	163200	59119425	2945	2945	2945	2945	0
223	20231128	163100	59119425	2945	2945	2945	2945	0
224	20231128	163000	59119425	2945	2945	2945	2945	0
225	20231128	162900	59119425	2945	2945	2945	2945	0
226	20231128	162800	59119425	2945	2945	2945	2945	0
227	20231128	162700	59119425	2945	2945	2945	2945	0
228	20231128	162600	59119425	2945	2945	2945	2945	0
229	20231128	162500	59119425	2945	2945	2945	2945	0
230	20231128	162400	59119425	2945	2945	2945	2945	0
231	20231128	162300	59119425	2945	2945	2945	2945	0
232	20231128	162200	59119425	2945	2945	2945	2945	0
233	20231128	162100	59119425	2945	2945	2945	2945	0
234	20231128	162000	59119425	2945	2945	2945	2945	0
235	20231128	161900	59119425	2945	2945	2945	2945	0
236	20231128	161800	59119425	2945	2945	2945	2945	0
237	20231128	161700	59119425	2945	2945	2945	2945	0
238	20231128	161600	59119425	2945	2945	2945	2945	0
239	20231128	161500	59119425	2945	2945	2945	2945	0
240	20231128	161400	59119425	2945	2945	2945	2945	0
241	20231128	161300	59119425	2945	2945	2945	2945	0
242	20231128	161200	59119425	2945	2945	2945	2945	4701
243	20231128	161100	59119425	2945	2945	2945	2945	0
244	20231128	161000	59119425	2945	2945	2945	2945	0
245	20231128	160900	59119425	2945	2945	2945	2945	0
246	20231128	160800	59119425	2945	2945	2945	2945	0
247	20231128	160700	59119425	2945	2945	2945	2945	0
248	20231128	160600	59119425	2945	2945	2945	2945	0
249	20231128	160500	59119425	2945	2945	2945	2945	0
250	20231128	160400	59119425	2945	2945	2945	2945	0
251	20231128	160300	59119425	2945	2945	2945	2945	0
252	20231128	160200	59119425	2945	2945	2945	2945	0
253	20231128	160100	59119425	2945	2945	2945	2945	0
254	20231128	160000	59119425	2945	2945	2945	2945	0
255	20231128	155900	59119425	2945	2945	2945	2945	0
256	20231128	155800	59119425	2945	2945	2945	2945	0
257	20231128	155700	59119425	2945	2945	2945	2945	0
258	20231128	155600	59119425	2945	2945	2945	2945	0
259	20231128	155500	59119425	2945	2945	2945	2945	0
260	20231128	155400	59119425	2945	2945	2945	2945	0
261	20231128	155300	59119425	2945	2945	2945	2945	0
262	20231128	155200	59119425	2945	2945	2945	2945	0
263	20231128	155100	59119425	2945	2945	2945	2945	0
264	20231128	155000	59119425	2945	2945	2945	2945	0
265	20231128	154900	59119425	2945	2945	2945	2945	0
266	20231128	154800	59119425	2945	2945	2945	2945	0
267	20231128	154700	59119425	2945	2945	2945	2945	0
268	20231128	154600	59119425	2945	2945	2945	2945	0
269	20231128	154500	59119425	2945	2945	2945	2945	0
270	20231128	154400	59119425	2945	2945	2945	2945	0
271	20231128	154300	59119425	2945	2945	2945	2945	0
272	20231128	154200	59119425	2945	2945	2945	2945	4701
273	20231128	154100	59119425	2945	2945	2945	2945	0
274	20231128	154000	59119425	2945	2945	2945	2945	0
275	20231128	153900	59119425	2945	2945	2945	2945	0
276	20231128	153800	59119425	2945	2945	2945	2945	0
277	20231128	153700	59119425	2945	2945	2945	2945	0
278	20231128	153600	59119425	2945	2945	2945	2945	0
279	20231128	153500	59119425	2945	2945	2945	2945	0
280	20231128	153400	59119425	2945	2945	2945	2945	0
281	20231128	153300	59119425	2945	2945	2945	2945	0
282	20231128	153200	59119425	2945	2945	2945	2945	0
283	20231128	153100	59119425	2945	2945	2945	2945	0
284	20231128	153000	59119425	2945	2945	2945	2945	4701
285	20231128	152900	45274980	2940	2940	2940	2940	0
286	20231128	152800	45274980	2940	2940	2940	2940	0
287	20231128	152700	45274980	2940	2940	2940	2940	0
288	20231128	152600	45274980	2940	2940	2940	2940	0
289	20231128	152500	45274980	2940	2940	2940	2940	0
290	20231128	152400	45274980	2940	2940	2940	2940	0
291	20231128	152300	45274980	2940	2940	2940	2940	0
292	20231128	152200	45274980	2940	2940	2940	2940	0
293	20231128	152100	45274980	2940	2940	2940	2940	0
294	20231128	152000	45274980	2940	2940	2940	2940	0
295	20231128	151900	45274980	2940	2930	2940	2930	150
296	20231128	151800	44835360	2930	2930	2935	2930	102
297	20231128	151700	44536460	2940	2925	2940	2925	250
298	20231128	151600	43804175	2925	2925	2925	2925	20
299	20231128	151500	43745675	2930	2930	2930	2930	0
300	20231128	151400	43745675	2930	2930	2930	2930	0
301	20231128	151300	43745675	2930	2920	2930	2920	210
302	20231128	151200	43132445	2910	2910	2910	2910	5
303	20231128	151100	43117895	2910	2915	2915	2910	20
304	20231128	151000	43059620	2915	2915	2915	2915	120
305	20231128	150900	42709820	2915	2910	2915	2905	85
306	20231128	150800	42462775	2915	2915	2915	2915	0
307	20231128	150700	42462775	2915	2915	2915	2915	0
308	20231128	150600	42462775	2915	2915	2915	2915	20
309	20231128	150500	42404475	2915	2915	2915	2915	5
310	20231128	150400	42389900	2905	2905	2905	2905	0
311	20231128	150300	42389900	2905	2905	2905	2905	0
312	20231128	150200	42389900	2905	2905	2905	2905	2
313	20231128	150100	42384090	2905	2905	2905	2905	0
314	20231128	150000	42384090	2905	2905	2905	2905	4
315	20231128	145900	42372470	2925	2925	2925	2925	0
316	20231128	145800	42372470	2925	2925	2925	2925	0
317	20231128	145700	42372470	2925	2925	2925	2925	0
318	20231128	145600	42372470	2925	2925	2925	2925	0
319	20231128	145500	42372470	2925	2925	2925	2925	0
320	20231128	145400	42372470	2925	2925	2925	2925	0
321	20231128	145300	42372470	2925	2925	2925	2925	0
322	20231128	145200	42372470	2925	2925	2925	2925	1
323	20231128	145100	42369545	2910	2910	2910	2910	0
324	20231128	145000	42369545	2910	2910	2910	2910	0
325	20231128	144900	42369545	2910	2910	2910	2910	0
326	20231128	144800	42369545	2910	2905	2910	2905	411
327	20231128	144700	41174195	2905	2905	2905	2905	0
328	20231128	144600	41174195	2905	2905	2905	2905	0
329	20231128	144500	41174195	2905	2905	2905	2905	10
330	20231128	144400	41145145	2905	2910	2910	2905	982
331	20231128	144300	38291330	2915	2915	2915	2915	0
332	20231128	144200	38291330	2915	2915	2915	2915	0
333	20231128	144100	38291330	2915	2915	2915	2915	7
334	20231128	144000	38270925	2915	2915	2915	2915	0
335	20231128	143900	38270925	2915	2915	2915	2915	0
336	20231128	143800	38270925	2915	2915	2915	2915	0
337	20231128	143700	38270925	2915	2915	2915	2915	0
338	20231128	143600	38270925	2915	2915	2915	2915	0
339	20231128	143500	38270925	2915	2915	2915	2915	0
340	20231128	143400	38270925	2915	2915	2915	2915	0
341	20231128	143300	38270925	2915	2915	2915	2915	0
342	20231128	143200	38270925	2915	2915	2915	2915	0
343	20231128	143100	38270925	2915	2915	2915	2915	3
344	20231128	143000	38262180	2935	2935	2935	2935	0
345	20231128	142900	38262180	2935	2935	2935	2935	0
346	20231128	142800	38262180	2935	2935	2935	2935	0
347	20231128	142700	38262180	2935	2935	2935	2935	0
348	20231128	142600	38262180	2935	2935	2935	2935	0
349	20231128	142500	38262180	2935	2935	2935	2935	0
350	20231128	142400	38262180	2935	2935	2935	2935	0
351	20231128	142300	38262180	2935	2935	2935	2935	0
352	20231128	142200	38262180	2935	2935	2935	2935	0
353	20231128	142100	38262180	2935	2935	2935	2935	17
354	20231128	142000	38212285	2920	2920	2920	2920	0
355	20231128	141900	38212285	2920	2920	2920	2920	0
356	20231128	141800	38212285	2920	2920	2920	2920	0
357	20231128	141700	38212285	2920	2920	2920	2920	0
358	20231128	141600	38212285	2920	2920	2920	2920	0
359	20231128	141500	38212285	2920	2920	2920	2920	1
360	20231128	141400	38209365	2920	2920	2920	2920	0
361	20231128	141300	38209365	2920	2920	2920	2920	0
362	20231128	141200	38209365	2920	2925	2925	2920	2
363	20231128	141100	38203520	2935	2935	2935	2935	0
364	20231128	141000	38203520	2935	2935	2935	2935	0
365	20231128	140900	38203520	2935	2935	2935	2935	0
366	20231128	140800	38203520	2935	2935	2935	2935	0
367	20231128	140700	38203520	2935	2935	2935	2935	0
368	20231128	140600	38203520	2935	2935	2935	2935	0
369	20231128	140500	38203520	2935	2920	2935	2920	100
370	20231128	140400	37911295	2920	2920	2920	2920	0
371	20231128	140300	37911295	2920	2920	2920	2920	0
372	20231128	140200	37911295	2920	2920	2920	2920	0
373	20231128	140100	37911295	2920	2920	2920	2920	0
374	20231128	140000	37911295	2920	2920	2920	2920	0
375	20231128	135900	37911295	2920	2920	2920	2920	0
376	20231128	135800	37911295	2920	2920	2920	2920	0
377	20231128	135700	37911295	2920	2920	2920	2920	0
378	20231128	135600	37911295	2920	2920	2920	2920	0
379	20231128	135500	37911295	2920	2920	2920	2920	0
380	20231128	135400	37911295	2920	2920	2920	2920	0
381	20231128	135300	37911295	2920	2920	2920	2920	1
382	20231128	135200	37908375	2920	2920	2920	2920	0
383	20231128	135100	37908375	2920	2920	2920	2920	0
384	20231128	135000	37908375	2920	2920	2920	2920	0
385	20231128	134900	37908375	2920	2920	2920	2920	4
386	20231128	134800	37896695	2900	2920	2920	2900	35
387	20231128	134700	37795175	2930	2930	2930	2930	0
388	20231128	134600	37795175	2930	2910	2930	2900	506
389	20231128	134500	36325700	2930	2915	2930	2910	1523
390	20231128	134400	31892995	2915	2915	2915	2915	134
391	20231128	134300	31502385	2915	2915	2915	2915	0
392	20231128	134200	31502385	2915	2915	2915	2915	2
393	20231128	134100	31496555	2915	2915	2915	2915	0
394	20231128	134000	31496555	2915	2915	2915	2915	1022
395	20231128	133900	28517425	2930	2930	2930	2930	0
396	20231128	133800	28517425	2930	2930	2930	2930	5
397	20231128	133700	28502775	2930	2930	2930	2930	0
398	20231128	133600	28502775	2930	2930	2930	2930	0
399	20231128	133500	28502775	2930	2930	2930	2930	1
400	20231128	133400	28499845	2915	2915	2915	2915	0
401	20231128	133300	28499845	2915	2915	2915	2915	0
402	20231128	133200	28499845	2915	2915	2915	2915	0
403	20231128	133100	28499845	2915	2920	2920	2915	640
404	20231128	133000	26633780	2920	2920	2920	2920	0
405	20231128	132900	26633780	2920	2920	2920	2920	0
406	20231128	132800	26633780	2920	2920	2920	2920	0
407	20231128	132700	26633780	2920	2920	2920	2920	0
408	20231128	132600	26633780	2920	2920	2920	2920	0
409	20231128	132500	26633780	2920	2920	2920	2920	7
410	20231128	132400	26613340	2920	2920	2920	2920	0
411	20231128	132300	26613340	2920	2920	2920	2920	300
412	20231128	132200	25737340	2920	2920	2920	2920	0
413	20231128	132100	25737340	2920	2920	2920	2920	0
414	20231128	132000	25737340	2920	2920	2920	2920	40
415	20231128	131900	25620540	2920	2920	2920	2920	0
416	20231128	131800	25620540	2920	2920	2920	2920	0
417	20231128	131700	25620540	2920	2920	2920	2920	0
418	20231128	131600	25620540	2920	2920	2920	2920	0
419	20231128	131500	25620540	2920	2920	2920	2920	10
420	20231128	131400	25591340	2920	2920	2920	2920	0
421	20231128	131300	25591340	2920	2920	2920	2920	10
422	20231128	131200	25562140	2920	2920	2920	2920	33
423	20231128	131100	25465780	2920	2920	2920	2920	0
424	20231128	131000	25465780	2920	2920	2920	2920	0
425	20231128	130900	25465780	2920	2920	2920	2920	20
426	20231128	130800	25407380	2930	2930	2930	2930	0
427	20231128	130700	25407380	2930	2930	2930	2930	0
428	20231128	130600	25407380	2930	2930	2930	2930	0
429	20231128	130500	25407380	2930	2930	2930	2930	0
430	20231128	130400	25407380	2930	2930	2930	2930	0
431	20231128	130300	25407380	2930	2930	2930	2930	0
432	20231128	130200	25407380	2930	2930	2930	2930	0
433	20231128	130100	25407380	2930	2930	2930	2930	0
434	20231128	130000	25407380	2930	2930	2930	2930	0
435	20231128	125900	25407380	2930	2930	2930	2930	0
436	20231128	125800	25407380	2930	2930	2930	2930	0
437	20231128	125700	25407380	2930	2930	2930	2930	0
438	20231128	125600	25407380	2930	2930	2930	2930	0
439	20231128	125500	25407380	2930	2930	2930	2930	4
440	20231128	125400	25395660	2930	2930	2930	2930	1
441	20231128	125300	25392730	2935	2935	2935	2935	10
442	20231128	125200	25363380	2940	2940	2940	2940	0
443	20231128	125100	25363380	2940	2940	2940	2940	0
444	20231128	125000	25363380	2940	2940	2940	2940	0
445	20231128	124900	25363380	2940	2940	2940	2940	0
446	20231128	124800	25363380	2940	2940	2940	2940	0
447	20231128	124700	25363380	2940	2940	2940	2940	0
448	20231128	124600	25363380	2940	2940	2940	2940	0
449	20231128	124500	25363380	2940	2940	2940	2940	0
450	20231128	124400	25363380	2940	2940	2940	2940	0
451	20231128	124300	25363380	2940	2940	2940	2940	0
452	20231128	124200	25363380	2940	2940	2940	2940	0
453	20231128	124100	25363380	2940	2940	2940	2940	0
454	20231128	124000	25363380	2940	2940	2940	2940	0
455	20231128	123900	25363380	2940	2940	2940	2940	0
456	20231128	123800	25363380	2940	2940	2940	2940	0
457	20231128	123700	25363380	2940	2940	2940	2940	0
458	20231128	123600	25363380	2940	2940	2940	2940	0
459	20231128	123500	25363380	2940	2940	2940	2940	0
460	20231128	123400	25363380	2940	2940	2940	2940	0
461	20231128	123300	25363380	2940	2925	2940	2925	50
462	20231128	123200	25216965	2915	2915	2915	2915	0
463	20231128	123100	25216965	2915	2915	2915	2915	0
464	20231128	123000	25216965	2915	2915	2915	2915	0
465	20231128	122900	25216965	2915	2915	2915	2915	0
466	20231128	122800	25216965	2915	2915	2915	2915	0
467	20231128	122700	25216965	2915	2915	2915	2915	0
468	20231128	122600	25216965	2915	2920	2920	2915	700
469	20231128	122500	23174365	2920	2920	2920	2920	1
470	20231128	122400	23171445	2935	2935	2935	2935	0
471	20231128	122300	23171445	2935	2935	2935	2935	0
472	20231128	122200	23171445	2935	2935	2935	2935	0
473	20231128	122100	23171445	2935	2935	2935	2935	0
474	20231128	122000	23171445	2935	2935	2935	2935	0
475	20231128	121900	23171445	2935	2935	2935	2935	0
476	20231128	121800	23171445	2935	2935	2935	2935	0
477	20231128	121700	23171445	2935	2935	2935	2935	0
478	20231128	121600	23171445	2935	2935	2935	2935	0
479	20231128	121500	23171445	2935	2935	2935	2935	10
480	20231128	121400	23142095	2935	2935	2935	2935	0
481	20231128	121300	23142095	2935	2935	2935	2935	0
482	20231128	121200	23142095	2935	2935	2935	2935	0
483	20231128	121100	23142095	2935	2935	2935	2935	0
484	20231128	121000	23142095	2935	2935	2935	2935	0
485	20231128	120900	23142095	2935	2935	2935	2935	0
486	20231128	120800	23142095	2935	2935	2935	2935	11
487	20231128	120700	23109810	2940	2940	2940	2940	0
488	20231128	120600	23109810	2940	2940	2940	2940	0
489	20231128	120500	23109810	2940	2940	2940	2940	0
490	20231128	120400	23109810	2940	2940	2940	2940	0
491	20231128	120300	23109810	2940	2940	2940	2940	0
492	20231128	120200	23109810	2940	2940	2940	2940	0
493	20231128	120100	23109810	2940	2940	2940	2940	0
494	20231128	120000	23109810	2940	2940	2940	2940	0
495	20231128	115900	23109810	2940	2940	2940	2940	0
496	20231128	115800	23109810	2940	2940	2940	2940	5
497	20231128	115700	23095110	2940	2940	2940	2940	0
498	20231128	115600	23095110	2940	2940	2940	2940	0
499	20231128	115500	23095110	2940	2940	2940	2940	0
500	20231128	115400	23095110	2940	2940	2940	2940	0
501	20231128	115300	23095110	2940	2940	2940	2940	0
502	20231128	115200	23095110	2940	2940	2940	2940	0
503	20231128	115100	23095110	2940	2940	2940	2940	0
504	20231128	115000	23095110	2940	2940	2940	2940	0
505	20231128	114900	23095110	2940	2940	2940	2940	0
506	20231128	114800	23095110	2940	2940	2940	2940	6
507	20231128	114700	23077470	2940	2940	2940	2940	0
508	20231128	114600	23077470	2940	2940	2940	2940	0
509	20231128	114500	23077470	2940	2940	2940	2940	0
510	20231128	114400	23077470	2940	2940	2940	2940	0
511	20231128	114300	23077470	2940	2940	2940	2940	0
512	20231128	114200	23077470	2940	2940	2940	2940	0
513	20231128	114100	23077470	2940	2940	2940	2940	0
514	20231128	114000	23077470	2940	2940	2940	2940	0
515	20231128	113900	23077470	2940	2925	2940	2925	2
516	20231128	113800	23071605	2915	2915	2915	2915	0
517	20231128	113700	23071605	2915	2915	2915	2915	0
518	20231128	113600	23071605	2915	2920	2920	2915	273
519	20231128	113500	22275770	2925	2925	2925	2925	0
520	20231128	113400	22275770	2925	2920	2925	2915	276
521	20231128	113300	21470425	2920	2920	2920	2920	0
522	20231128	113200	21470425	2920	2920	2920	2920	0
523	20231128	113100	21470425	2920	2935	2935	2920	66
524	20231128	113000	21276960	2940	2940	2940	2940	0
525	20231128	112900	21276960	2940	2940	2940	2940	0
526	20231128	112800	21276960	2940	2940	2940	2940	0
527	20231128	112700	21276960	2940	2940	2940	2940	0
528	20231128	112600	21276960	2940	2940	2940	2940	10
529	20231128	112500	21247560	2940	2940	2940	2940	0
530	20231128	112400	21247560	2940	2940	2940	2940	1
531	20231128	112300	21244620	2945	2945	2945	2945	0
532	20231128	112200	21244620	2945	2945	2945	2945	0
533	20231128	112100	21244620	2945	2945	2945	2945	0
534	20231128	112000	21244620	2945	2945	2945	2945	0
535	20231128	111900	21244620	2945	2945	2945	2945	0
536	20231128	111800	21244620	2945	2945	2945	2945	10
537	20231128	111700	21215170	2945	2945	2945	2945	0
538	20231128	111600	21215170	2945	2945	2945	2945	0
539	20231128	111500	21215170	2945	2945	2945	2945	0
540	20231128	111400	21215170	2945	2945	2945	2945	0
541	20231128	111300	21215170	2945	2945	2945	2945	1
542	20231128	111200	21212225	2940	2940	2940	2940	0
543	20231128	111100	21212225	2940	2940	2940	2940	0
544	20231128	111000	21212225	2940	2940	2940	2940	0
545	20231128	110900	21212225	2940	2940	2940	2940	0
546	20231128	110800	21212225	2940	2940	2940	2940	0
547	20231128	110700	21212225	2940	2940	2940	2940	0
548	20231128	110600	21212225	2940	2940	2940	2940	0
549	20231128	110500	21212225	2940	2940	2940	2940	0
550	20231128	110400	21212225	2940	2940	2940	2940	0
551	20231128	110300	21212225	2940	2940	2940	2940	0
552	20231128	110200	21212225	2940	2940	2940	2940	0
553	20231128	110100	21212225	2940	2940	2940	2940	29
554	20231128	110000	21126965	2940	2940	2940	2940	0
555	20231128	105900	21126965	2940	2940	2940	2940	0
556	20231128	105800	21126965	2940	2940	2940	2940	0
557	20231128	105700	21126965	2940	2940	2940	2940	0
558	20231128	105600	21126965	2940	2940	2940	2940	74
559	20231128	105500	20909405	2940	2940	2940	2940	0
560	20231128	105400	20909405	2940	2940	2940	2940	0
561	20231128	105300	20909405	2940	2940	2940	2940	0
562	20231128	105200	20909405	2940	2940	2940	2940	0
563	20231128	105100	20909405	2940	2940	2940	2940	0
564	20231128	105000	20909405	2940	2940	2940	2940	0
565	20231128	104900	20909405	2940	2940	2940	2940	0
566	20231128	104800	20909405	2940	2940	2940	2940	0
567	20231128	104700	20909405	2940	2940	2940	2940	301
568	20231128	104600	20024465	2940	2940	2940	2940	0
569	20231128	104500	20024465	2940	2940	2940	2940	0
570	20231128	104400	20024465	2940	2940	2940	2940	0
571	20231128	104300	20024465	2940	2940	2940	2940	0
572	20231128	104200	20024465	2940	2940	2940	2940	0
573	20231128	104100	20024465	2940	2940	2940	2940	0
574	20231128	104000	20024465	2940	2940	2940	2940	0
575	20231128	103900	20024465	2940	2940	2940	2940	0
576	20231128	103800	20024465	2940	2940	2940	2940	0
577	20231128	103700	20024465	2940	2940	2940	2940	0
578	20231128	103600	20024465	2940	2940	2940	2940	0
579	20231128	103500	20024465	2940	2940	2940	2940	0
580	20231128	103400	20024465	2940	2940	2940	2940	0
581	20231128	103300	20024465	2940	2920	2940	2920	9
582	20231128	103200	19998145	2945	2945	2945	2945	0
583	20231128	103100	19998145	2945	2945	2945	2945	0
584	20231128	103000	19998145	2945	2945	2945	2945	0
585	20231128	102900	19998145	2945	2945	2945	2945	0
586	20231128	102800	19998145	2945	2925	2945	2915	1003
587	20231128	102700	17069670	2925	2925	2925	2925	0
588	20231128	102600	17069670	2925	2925	2925	2925	0
589	20231128	102500	17069670	2925	2925	2925	2925	0
590	20231128	102400	17069670	2925	2925	2925	2925	0
591	20231128	102300	17069670	2925	2935	2935	2925	1468
592	20231128	102200	12768040	2930	2930	2930	2930	0
593	20231128	102100	12768040	2930	2930	2930	2930	0
594	20231128	102000	12768040	2930	2930	2930	2930	0
595	20231128	101900	12768040	2930	2930	2930	2930	0
596	20231128	101800	12768040	2930	2930	2930	2930	0
597	20231128	101700	12768040	2930	2930	2930	2930	0
598	20231128	101600	12768040	2930	2930	2930	2930	0
599	20231128	101500	12768040	2930	2930	2930	2930	200
600	20231128	101400	12182040	2930	2930	2930	2930	0
601	20231128	101300	12182040	2930	2930	2930	2930	0
602	20231128	101200	12182040	2930	2935	2935	2930	477
603	20231128	101100	10782720	2935	2935	2935	2935	0
604	20231128	101000	10782720	2935	2935	2935	2935	0
605	20231128	100900	10782720	2935	2935	2935	2935	0
606	20231128	100800	10782720	2935	2935	2935	2935	0
607	20231128	100700	10782720	2935	2935	2935	2935	0
608	20231128	100600	10782720	2935	2935	2935	2935	0
609	20231128	100500	10782720	2935	2935	2935	2935	227
610	20231128	100400	10116475	2940	2940	2940	2940	0
611	20231128	100300	10116475	2940	2940	2940	2940	0
612	20231128	100200	10116475	2940	2940	2940	2940	2
613	20231128	100100	10110595	2940	2940	2940	2940	0
614	20231128	100000	10110595	2940	2940	2940	2940	0
615	20231128	095900	10110595	2940	2940	2940	2940	0
616	20231128	095800	10110595	2940	2940	2940	2940	0
617	20231128	095700	10110595	2940	2940	2940	2940	100
618	20231128	095600	9816595	2950	2950	2950	2950	0
619	20231128	095500	9816595	2950	2950	2950	2950	0
620	20231128	095400	9816595	2950	2950	2950	2950	0
621	20231128	095300	9816595	2950	2950	2950	2950	0
622	20231128	095200	9816595	2950	2950	2950	2950	0
623	20231128	095100	9816595	2950	2950	2950	2950	0
624	20231128	095000	9816595	2950	2950	2950	2950	0
625	20231128	094900	9816595	2950	2950	2950	2950	8
626	20231128	094800	9792995	2945	2945	2945	2945	6
627	20231128	094700	9775325	2945	2945	2945	2945	0
628	20231128	094600	9775325	2945	2945	2945	2945	3
629	20231128	094500	9766490	2945	2945	2945	2945	0
630	20231128	094400	9766490	2945	2945	2945	2945	0
631	20231128	094300	9766490	2945	2945	2945	2945	1
632	20231128	094200	9763545	2935	2935	2935	2935	0
633	20231128	094100	9763545	2935	2935	2935	2935	0
634	20231128	094000	9763545	2935	2935	2935	2935	0
635	20231128	093900	9763545	2935	2935	2935	2935	139
636	20231128	093800	9355580	2935	2935	2935	2935	0
637	20231128	093700	9355580	2935	2935	2935	2935	1
638	20231128	093600	9352645	2935	2935	2935	2935	0
639	20231128	093500	9352645	2935	2935	2935	2935	18
640	20231128	093400	9299815	2935	2935	2935	2935	0
641	20231128	093300	9299815	2935	2935	2935	2935	43
642	20231128	093200	9173610	2935	2935	2935	2935	50
643	20231128	093100	9026860	2930	2930	2930	2930	2
644	20231128	093000	9021000	2935	2935	2935	2935	207
645	20231128	092900	8413455	2935	2940	2940	2935	237
646	20231128	092800	7717360	2935	2935	2935	2935	0
647	20231128	092700	7717360	2935	2935	2935	2935	0
648	20231128	092600	7717360	2935	2935	2935	2935	0
649	20231128	092500	7717360	2935	2935	2935	2935	0
650	20231128	092400	7717360	2935	2935	2935	2935	20
651	20231128	092300	7658660	2940	2940	2940	2940	0
652	20231128	092200	7658660	2940	2945	2945	2940	19
653	20231128	092100	7602795	2960	2960	2960	2960	0
654	20231128	092000	7602795	2960	2960	2960	2960	0
655	20231128	091900	7602795	2960	2960	2960	2960	0
656	20231128	091800	7602795	2960	2960	2960	2960	0
657	20231128	091700	7602795	2960	2960	2960	2960	0
658	20231128	091600	7602795	2960	2960	2960	2960	0
659	20231128	091500	7602795	2960	2960	2960	2960	0
660	20231128	091400	7602795	2960	2940	2960	2940	22
661	20231128	091300	7537875	2935	2940	2940	2935	10
662	20231128	091200	7508490	2965	2965	2965	2965	0
663	20231128	091100	7508490	2965	2965	2965	2965	0
664	20231128	091000	7508490	2965	2965	2965	2965	0
665	20231128	090900	7508490	2965	2965	2965	2965	0
666	20231128	090800	7508490	2965	2965	2965	2965	0
667	20231128	090700	7508490	2965	2955	2965	2955	81
668	20231128	090600	7268875	2930	2940	2940	2930	1100
669	20231128	090500	4044950	2940	2945	2945	2940	48
670	20231128	090400	3903810	2965	2965	2965	2965	1
671	20231128	090300	3900845	2945	2960	2965	2945	61
672	20231128	090200	3720700	2960	2965	2965	2950	5
673	20231128	090100	3705920	2960	2960	2960	2960	0
674	20231128	090000	3705920	2960	2960	2960	2960	1252