KissMeData/223310/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	203800	88998716	1592	1592	1592	1592	5033
3	20231128	203700	88998716	1592	1592	1592	1592	0
4	20231128	203600	88998716	1592	1592	1592	1592	0
5	20231128	203500	88998716	1592	1592	1592	1592	0
6	20231128	203400	88998716	1592	1592	1592	1592	0
7	20231128	203300	88998716	1592	1592	1592	1592	0
8	20231128	203200	88998716	1592	1592	1592	1592	0
9	20231128	203100	88998716	1592	1592	1592	1592	0
10	20231128	203000	88998716	1592	1592	1592	1592	0
11	20231128	202900	88998716	1592	1592	1592	1592	0
12	20231128	202800	88998716	1592	1592	1592	1592	0
13	20231128	202700	88998716	1592	1592	1592	1592	0
14	20231128	202600	88998716	1592	1592	1592	1592	0
15	20231128	202500	88998716	1592	1592	1592	1592	0
16	20231128	202400	88998716	1592	1592	1592	1592	0
17	20231128	202300	88998716	1592	1592	1592	1592	0
18	20231128	202200	88998716	1592	1592	1592	1592	0
19	20231128	202100	88998716	1592	1592	1592	1592	0
20	20231128	202000	88998716	1592	1592	1592	1592	0
21	20231128	201900	88998716	1592	1592	1592	1592	0
22	20231128	201800	88998716	1592	1592	1592	1592	0
23	20231128	201700	88998716	1592	1592	1592	1592	0
24	20231128	201600	88998716	1592	1592	1592	1592	0
25	20231128	201500	88998716	1592	1592	1592	1592	0
26	20231128	201400	88998716	1592	1592	1592	1592	0
27	20231128	201300	88998716	1592	1592	1592	1592	0
28	20231128	201200	88998716	1592	1592	1592	1592	0
29	20231128	201100	88998716	1592	1592	1592	1592	0
30	20231128	201000	88998716	1592	1592	1592	1592	0
31	20231128	200900	88998716	1592	1592	1592	1592	0
32	20231128	200800	88998716	1592	1592	1592	1592	5033
33	20231128	200700	88998716	1592	1592	1592	1592	0
34	20231128	200600	88998716	1592	1592	1592	1592	0
35	20231128	200500	88998716	1592	1592	1592	1592	0
36	20231128	200400	88998716	1592	1592	1592	1592	0
37	20231128	200300	88998716	1592	1592	1592	1592	0
38	20231128	200200	88998716	1592	1592	1592	1592	0
39	20231128	200100	88998716	1592	1592	1592	1592	0
40	20231128	200000	88998716	1592	1592	1592	1592	0
41	20231128	195900	88998716	1592	1592	1592	1592	0
42	20231128	195800	88998716	1592	1592	1592	1592	0
43	20231128	195700	88998716	1592	1592	1592	1592	0
44	20231128	195600	88998716	1592	1592	1592	1592	0
45	20231128	195500	88998716	1592	1592	1592	1592	0
46	20231128	195400	88998716	1592	1592	1592	1592	0
47	20231128	195300	88998716	1592	1592	1592	1592	0
48	20231128	195200	88998716	1592	1592	1592	1592	0
49	20231128	195100	88998716	1592	1592	1592	1592	0
50	20231128	195000	88998716	1592	1592	1592	1592	0
51	20231128	194900	88998716	1592	1592	1592	1592	0
52	20231128	194800	88998716	1592	1592	1592	1592	0
53	20231128	194700	88998716	1592	1592	1592	1592	0
54	20231128	194600	88998716	1592	1592	1592	1592	0
55	20231128	194500	88998716	1592	1592	1592	1592	0
56	20231128	194400	88998716	1592	1592	1592	1592	0
57	20231128	194300	88998716	1592	1592	1592	1592	0
58	20231128	194200	88998716	1592	1592	1592	1592	0
59	20231128	194100	88998716	1592	1592	1592	1592	0
60	20231128	194000	88998716	1592	1592	1592	1592	0
61	20231128	193900	88998716	1592	1592	1592	1592	0
62	20231128	193800	88998716	1592	1592	1592	1592	5033
63	20231128	193700	88998716	1592	1592	1592	1592	0
64	20231128	193600	88998716	1592	1592	1592	1592	0
65	20231128	193500	88998716	1592	1592	1592	1592	0
66	20231128	193400	88998716	1592	1592	1592	1592	0
67	20231128	193300	88998716	1592	1592	1592	1592	0
68	20231128	193200	88998716	1592	1592	1592	1592	0
69	20231128	193100	88998716	1592	1592	1592	1592	0
70	20231128	193000	88998716	1592	1592	1592	1592	0
71	20231128	192900	88998716	1592	1592	1592	1592	0
72	20231128	192800	88998716	1592	1592	1592	1592	0
73	20231128	192700	88998716	1592	1592	1592	1592	0
74	20231128	192600	88998716	1592	1592	1592	1592	0
75	20231128	192500	88998716	1592	1592	1592	1592	0
76	20231128	192400	88998716	1592	1592	1592	1592	0
77	20231128	192300	88998716	1592	1592	1592	1592	0
78	20231128	192200	88998716	1592	1592	1592	1592	0
79	20231128	192100	88998716	1592	1592	1592	1592	0
80	20231128	192000	88998716	1592	1592	1592	1592	0
81	20231128	191900	88998716	1592	1592	1592	1592	0
82	20231128	191800	88998716	1592	1592	1592	1592	0
83	20231128	191700	88998716	1592	1592	1592	1592	0
84	20231128	191600	88998716	1592	1592	1592	1592	0
85	20231128	191500	88998716	1592	1592	1592	1592	0
86	20231128	191400	88998716	1592	1592	1592	1592	0
87	20231128	191300	88998716	1592	1592	1592	1592	0
88	20231128	191200	88998716	1592	1592	1592	1592	0
89	20231128	191100	88998716	1592	1592	1592	1592	0
90	20231128	191000	88998716	1592	1592	1592	1592	0
91	20231128	190900	88998716	1592	1592	1592	1592	0
92	20231128	190800	88998716	1592	1592	1592	1592	5033
93	20231128	190700	88998716	1592	1592	1592	1592	0
94	20231128	190600	88998716	1592	1592	1592	1592	0
95	20231128	190500	88998716	1592	1592	1592	1592	0
96	20231128	190400	88998716	1592	1592	1592	1592	0
97	20231128	190300	88998716	1592	1592	1592	1592	0
98	20231128	190200	88998716	1592	1592	1592	1592	0
99	20231128	190100	88998716	1592	1592	1592	1592	0
100	20231128	190000	88998716	1592	1592	1592	1592	0
101	20231128	185900	88998716	1592	1592	1592	1592	0
102	20231128	185800	88998716	1592	1592	1592	1592	0
103	20231128	185700	88998716	1592	1592	1592	1592	0
104	20231128	185600	88998716	1592	1592	1592	1592	0
105	20231128	185500	88998716	1592	1592	1592	1592	0
106	20231128	185400	88998716	1592	1592	1592	1592	0
107	20231128	185300	88998716	1592	1592	1592	1592	0
108	20231128	185200	88998716	1592	1592	1592	1592	0
109	20231128	185100	88998716	1592	1592	1592	1592	0
110	20231128	185000	88998716	1592	1592	1592	1592	0
111	20231128	184900	88998716	1592	1592	1592	1592	0
112	20231128	184800	88998716	1592	1592	1592	1592	0
113	20231128	184700	88998716	1592	1592	1592	1592	0
114	20231128	184600	88998716	1592	1592	1592	1592	0
115	20231128	184500	88998716	1592	1592	1592	1592	0
116	20231128	184400	88998716	1592	1592	1592	1592	0
117	20231128	184300	88998716	1592	1592	1592	1592	0
118	20231128	184200	88998716	1592	1592	1592	1592	0
119	20231128	184100	88998716	1592	1592	1592	1592	0
120	20231128	184000	88998716	1592	1592	1592	1592	0
121	20231128	183900	88998716	1592	1592	1592	1592	0
122	20231128	183800	88998716	1592	1592	1592	1592	5033
123	20231128	183700	88998716	1592	1592	1592	1592	0
124	20231128	183600	88998716	1592	1592	1592	1592	0
125	20231128	183500	88998716	1592	1592	1592	1592	0
126	20231128	183400	88998716	1592	1592	1592	1592	0
127	20231128	183300	88998716	1592	1592	1592	1592	0
128	20231128	183200	88998716	1592	1592	1592	1592	0
129	20231128	183100	88998716	1592	1592	1592	1592	0
130	20231128	183000	88998716	1592	1592	1592	1592	0
131	20231128	182900	88998716	1592	1592	1592	1592	0
132	20231128	182800	88998716	1592	1592	1592	1592	0
133	20231128	182700	88998716	1592	1592	1592	1592	0
134	20231128	182600	88998716	1592	1592	1592	1592	0
135	20231128	182500	88998716	1592	1592	1592	1592	0
136	20231128	182400	88998716	1592	1592	1592	1592	0
137	20231128	182300	88998716	1592	1592	1592	1592	0
138	20231128	182200	88998716	1592	1592	1592	1592	0
139	20231128	182100	88998716	1592	1592	1592	1592	0
140	20231128	182000	88998716	1592	1592	1592	1592	0
141	20231128	181900	88998716	1592	1592	1592	1592	0
142	20231128	181800	88998716	1592	1592	1592	1592	0
143	20231128	181700	88998716	1592	1592	1592	1592	0
144	20231128	181600	88998716	1592	1592	1592	1592	0
145	20231128	181500	88998716	1592	1592	1592	1592	0
146	20231128	181400	88998716	1592	1592	1592	1592	0
147	20231128	181300	88998716	1592	1592	1592	1592	0
148	20231128	181200	88998716	1592	1592	1592	1592	0
149	20231128	181100	88998716	1592	1592	1592	1592	0
150	20231128	181000	88998716	1592	1592	1592	1592	0
151	20231128	180900	88998716	1592	1592	1592	1592	0
152	20231128	180800	88998716	1592	1592	1592	1592	5033
153	20231128	180700	88998716	1592	1592	1592	1592	0
154	20231128	180600	88998716	1592	1592	1592	1592	0
155	20231128	180500	88998716	1592	1592	1592	1592	0
156	20231128	180400	88998716	1592	1592	1592	1592	0
157	20231128	180300	88998716	1592	1592	1592	1592	0
158	20231128	180200	88998716	1592	1592	1592	1592	0
159	20231128	180100	88998716	1592	1592	1592	1592	0
160	20231128	180000	88998716	1592	1592	1592	1592	0
161	20231128	175900	88998716	1592	1592	1592	1592	0
162	20231128	175800	88998716	1592	1592	1592	1592	0
163	20231128	175700	88998716	1592	1592	1592	1592	0
164	20231128	175600	88998716	1592	1592	1592	1592	0
165	20231128	175500	88998716	1592	1592	1592	1592	0
166	20231128	175400	88998716	1592	1592	1592	1592	0
167	20231128	175300	88998716	1592	1592	1592	1592	0
168	20231128	175200	88998716	1592	1592	1592	1592	0
169	20231128	175100	88998716	1592	1592	1592	1592	0
170	20231128	175000	88998716	1592	1592	1592	1592	0
171	20231128	174900	88998716	1592	1592	1592	1592	0
172	20231128	174800	88998716	1592	1592	1592	1592	0
173	20231128	174700	88998716	1592	1592	1592	1592	0
174	20231128	174600	88998716	1592	1592	1592	1592	0
175	20231128	174500	88998716	1592	1592	1592	1592	0
176	20231128	174400	88998716	1592	1592	1592	1592	0
177	20231128	174300	88998716	1592	1592	1592	1592	0
178	20231128	174200	88998716	1592	1592	1592	1592	0
179	20231128	174100	88998716	1592	1592	1592	1592	0
180	20231128	174000	88998716	1592	1592	1592	1592	0
181	20231128	173900	88998716	1592	1592	1592	1592	0
182	20231128	173800	88998716	1592	1592	1592	1592	5033
183	20231128	173700	88998716	1592	1592	1592	1592	0
184	20231128	173600	88998716	1592	1592	1592	1592	0
185	20231128	173500	88998716	1592	1592	1592	1592	0
186	20231128	173400	88998716	1592	1592	1592	1592	0
187	20231128	173300	88998716	1592	1592	1592	1592	0
188	20231128	173200	88998716	1592	1592	1592	1592	0
189	20231128	173100	88998716	1592	1592	1592	1592	0
190	20231128	173000	88998716	1592	1592	1592	1592	0
191	20231128	172900	88998716	1592	1592	1592	1592	0
192	20231128	172800	88998716	1592	1592	1592	1592	0
193	20231128	172700	88998716	1592	1592	1592	1592	0
194	20231128	172600	88998716	1592	1592	1592	1592	0
195	20231128	172500	88998716	1592	1592	1592	1592	0
196	20231128	172400	88998716	1592	1592	1592	1592	0
197	20231128	172300	88998716	1592	1592	1592	1592	0
198	20231128	172200	88998716	1592	1592	1592	1592	0
199	20231128	172100	88998716	1592	1592	1592	1592	0
200	20231128	172000	88998716	1592	1592	1592	1592	0
201	20231128	171900	88998716	1592	1592	1592	1592	0
202	20231128	171800	88998716	1592	1592	1592	1592	0
203	20231128	171700	88998716	1592	1592	1592	1592	0
204	20231128	171600	88998716	1592	1592	1592	1592	0
205	20231128	171500	88998716	1592	1592	1592	1592	0
206	20231128	171400	88998716	1592	1592	1592	1592	0
207	20231128	171300	88998716	1592	1592	1592	1592	0
208	20231128	171200	88998716	1592	1592	1592	1592	0
209	20231128	171100	88998716	1592	1592	1592	1592	0
210	20231128	171000	88998716	1592	1592	1592	1592	0
211	20231128	170900	88998716	1592	1592	1592	1592	0
212	20231128	170800	88998716	1592	1592	1592	1592	5033
213	20231128	170700	88998716	1592	1592	1592	1592	0
214	20231128	170600	88998716	1592	1592	1592	1592	0
215	20231128	170500	88998716	1592	1592	1592	1592	0
216	20231128	170400	88998716	1592	1592	1592	1592	0
217	20231128	170300	88998716	1592	1592	1592	1592	0
218	20231128	170200	88998716	1592	1592	1592	1592	0
219	20231128	170100	88998716	1592	1592	1592	1592	0
220	20231128	170000	88998716	1592	1592	1592	1592	0
221	20231128	165900	88998716	1592	1592	1592	1592	0
222	20231128	165800	88998716	1592	1592	1592	1592	0
223	20231128	165700	88998716	1592	1592	1592	1592	0
224	20231128	165600	88998716	1592	1592	1592	1592	0
225	20231128	165500	88998716	1592	1592	1592	1592	0
226	20231128	165400	88998716	1592	1592	1592	1592	0
227	20231128	165300	88998716	1592	1592	1592	1592	0
228	20231128	165200	88998716	1592	1592	1592	1592	0
229	20231128	165100	88998716	1592	1592	1592	1592	0
230	20231128	165000	88998716	1592	1592	1592	1592	0
231	20231128	164900	88998716	1592	1592	1592	1592	0
232	20231128	164800	88998716	1592	1592	1592	1592	0
233	20231128	164700	88998716	1592	1592	1592	1592	0
234	20231128	164600	88998716	1592	1592	1592	1592	0
235	20231128	164500	88998716	1592	1592	1592	1592	0
236	20231128	164400	88998716	1592	1592	1592	1592	0
237	20231128	164300	88998716	1592	1592	1592	1592	0
238	20231128	164200	88998716	1592	1592	1592	1592	0
239	20231128	164100	88998716	1592	1592	1592	1592	0
240	20231128	164000	88998716	1592	1592	1592	1592	0
241	20231128	163900	88998716	1592	1592	1592	1592	0
242	20231128	163800	88998716	1592	1592	1592	1592	5033
243	20231128	163700	88998716	1592	1592	1592	1592	0
244	20231128	163600	88998716	1592	1592	1592	1592	0
245	20231128	163500	88998716	1592	1592	1592	1592	0
246	20231128	163400	88998716	1592	1592	1592	1592	0
247	20231128	163300	88998716	1592	1592	1592	1592	0
248	20231128	163200	88998716	1592	1592	1592	1592	0
249	20231128	163100	88998716	1592	1592	1592	1592	0
250	20231128	163000	88998716	1592	1592	1592	1592	0
251	20231128	162900	88998716	1592	1592	1592	1592	0
252	20231128	162800	88998716	1592	1592	1592	1592	0
253	20231128	162700	88998716	1592	1592	1592	1592	0
254	20231128	162600	88998716	1592	1592	1592	1592	0
255	20231128	162500	88998716	1592	1592	1592	1592	0
256	20231128	162400	88998716	1592	1592	1592	1592	0
257	20231128	162300	88998716	1592	1592	1592	1592	0
258	20231128	162200	88998716	1592	1592	1592	1592	0
259	20231128	162100	88998716	1592	1592	1592	1592	0
260	20231128	162000	88998716	1592	1592	1592	1592	0
261	20231128	161900	88998716	1592	1592	1592	1592	0
262	20231128	161800	88998716	1592	1592	1592	1592	0
263	20231128	161700	88998716	1592	1592	1592	1592	0
264	20231128	161600	88998716	1592	1592	1592	1592	0
265	20231128	161500	88998716	1592	1592	1592	1592	0
266	20231128	161400	88998716	1592	1592	1592	1592	0
267	20231128	161300	88998716	1592	1592	1592	1592	0
268	20231128	161200	88998716	1592	1592	1592	1592	0
269	20231128	161100	88998716	1592	1592	1592	1592	0
270	20231128	161000	88998716	1592	1592	1592	1592	0
271	20231128	160900	88998716	1592	1592	1592	1592	0
272	20231128	160800	88998716	1592	1592	1592	1592	5033
273	20231128	160700	88998716	1592	1592	1592	1592	0
274	20231128	160600	88998716	1592	1592	1592	1592	0
275	20231128	160500	88998716	1592	1592	1592	1592	0
276	20231128	160400	88998716	1592	1592	1592	1592	0
277	20231128	160300	88998716	1592	1592	1592	1592	0
278	20231128	160200	88998716	1592	1592	1592	1592	0
279	20231128	160100	88998716	1592	1592	1592	1592	0
280	20231128	160000	88998716	1592	1592	1592	1592	0
281	20231128	155900	88998716	1592	1592	1592	1592	0
282	20231128	155800	88998716	1592	1592	1592	1592	0
283	20231128	155700	88998716	1592	1592	1592	1592	0
284	20231128	155600	88998716	1592	1592	1592	1592	0
285	20231128	155500	88998716	1592	1592	1592	1592	0
286	20231128	155400	88998716	1592	1592	1592	1592	0
287	20231128	155300	88998716	1592	1592	1592	1592	0
288	20231128	155200	88998716	1592	1592	1592	1592	0
289	20231128	155100	88998716	1592	1592	1592	1592	0
290	20231128	155000	88998716	1592	1592	1592	1592	0
291	20231128	154900	88998716	1592	1592	1592	1592	0
292	20231128	154800	88998716	1592	1592	1592	1592	0
293	20231128	154700	88998716	1592	1592	1592	1592	0
294	20231128	154600	88998716	1592	1592	1592	1592	0
295	20231128	154500	88998716	1592	1592	1592	1592	0
296	20231128	154400	88998716	1592	1592	1592	1592	0
297	20231128	154300	88998716	1592	1592	1592	1592	0
298	20231128	154200	88998716	1592	1592	1592	1592	0
299	20231128	154100	88998716	1592	1592	1592	1592	0
300	20231128	154000	88998716	1592	1592	1592	1592	0
301	20231128	153900	88998716	1592	1592	1592	1592	0
302	20231128	153800	88998716	1592	1592	1592	1592	5033
303	20231128	153700	88998716	1592	1592	1592	1592	0
304	20231128	153600	88998716	1592	1592	1592	1592	0
305	20231128	153500	88998716	1592	1592	1592	1592	0
306	20231128	153400	88998716	1592	1592	1592	1592	0
307	20231128	153300	88998716	1592	1592	1592	1592	0
308	20231128	153200	88998716	1592	1592	1592	1592	0
309	20231128	153100	88998716	1592	1592	1592	1592	0
310	20231128	153000	88998716	1592	1592	1592	1592	5033
311	20231128	152900	80986180	1592	1592	1592	1592	0
312	20231128	152800	80986180	1592	1592	1592	1592	0
313	20231128	152700	80986180	1592	1592	1592	1592	0
314	20231128	152600	80986180	1592	1592	1592	1592	0
315	20231128	152500	80986180	1592	1592	1592	1592	0
316	20231128	152400	80986180	1592	1592	1592	1592	0
317	20231128	152300	80986180	1592	1592	1592	1592	0
318	20231128	152200	80986180	1592	1592	1592	1592	0
319	20231128	152100	80986180	1592	1592	1592	1592	0
320	20231128	152000	80986180	1592	1592	1592	1592	0
321	20231128	151900	80986180	1592	1592	1592	1592	0
322	20231128	151800	80986180	1592	1592	1592	1592	0
323	20231128	151700	80986180	1592	1592	1592	1592	0
324	20231128	151600	80986180	1592	1592	1592	1592	0
325	20231128	151500	80986180	1592	1592	1592	1592	0
326	20231128	151400	80986180	1592	1592	1592	1592	0
327	20231128	151300	80986180	1592	1592	1592	1592	0
328	20231128	151200	80986180	1592	1592	1592	1592	0
329	20231128	151100	80986180	1592	1592	1592	1592	0
330	20231128	151000	80986180	1592	1592	1592	1592	0
331	20231128	150900	80986180	1592	1592	1592	1592	0
332	20231128	150800	80986180	1592	1592	1592	1592	0
333	20231128	150700	80986180	1592	1592	1592	1592	0
334	20231128	150600	80986180	1592	1592	1592	1592	0
335	20231128	150500	80986180	1592	1592	1592	1592	0
336	20231128	150400	80986180	1592	1592	1592	1592	0
337	20231128	150300	80986180	1592	1592	1592	1592	0
338	20231128	150200	80986180	1592	1592	1592	1592	0
339	20231128	150100	80986180	1592	1592	1592	1592	0
340	20231128	150000	80986180	1592	1592	1592	1592	1367
341	20231128	145900	78809916	1592	1592	1592	1592	0
342	20231128	145800	78809916	1592	1592	1592	1592	0
343	20231128	145700	78809916	1592	1592	1592	1592	0
344	20231128	145600	78809916	1592	1592	1592	1592	0
345	20231128	145500	78809916	1592	1592	1592	1592	0
346	20231128	145400	78809916	1592	1592	1592	1592	0
347	20231128	145300	78809916	1592	1592	1592	1592	0
348	20231128	145200	78809916	1592	1592	1592	1592	0
349	20231128	145100	78809916	1592	1592	1592	1592	0
350	20231128	145000	78809916	1592	1592	1592	1592	0
351	20231128	144900	78809916	1592	1592	1592	1592	0
352	20231128	144800	78809916	1592	1592	1592	1592	0
353	20231128	144700	78809916	1592	1592	1592	1592	0
354	20231128	144600	78809916	1592	1592	1592	1592	0
355	20231128	144500	78809916	1592	1592	1592	1592	0
356	20231128	144400	78809916	1592	1592	1592	1592	0
357	20231128	144300	78809916	1592	1592	1592	1592	0
358	20231128	144200	78809916	1592	1592	1592	1592	0
359	20231128	144100	78809916	1592	1592	1592	1592	0
360	20231128	144000	78809916	1592	1592	1592	1592	0
361	20231128	143900	78809916	1592	1592	1592	1592	0
362	20231128	143800	78809916	1592	1592	1592	1592	0
363	20231128	143700	78809916	1592	1592	1592	1592	0
364	20231128	143600	78809916	1592	1592	1592	1592	0
365	20231128	143500	78809916	1592	1592	1592	1592	0
366	20231128	143400	78809916	1592	1592	1592	1592	0
367	20231128	143300	78809916	1592	1592	1592	1592	0
368	20231128	143200	78809916	1592	1592	1592	1592	0
369	20231128	143100	78809916	1592	1592	1592	1592	0
370	20231128	143000	78809916	1592	1592	1592	1592	2329
371	20231128	142900	75102148	1583	1583	1583	1583	0
372	20231128	142800	75102148	1583	1583	1583	1583	0
373	20231128	142700	75102148	1583	1583	1583	1583	0
374	20231128	142600	75102148	1583	1583	1583	1583	0
375	20231128	142500	75102148	1583	1583	1583	1583	0
376	20231128	142400	75102148	1583	1583	1583	1583	0
377	20231128	142300	75102148	1583	1583	1583	1583	0
378	20231128	142200	75102148	1583	1583	1583	1583	0
379	20231128	142100	75102148	1583	1583	1583	1583	0
380	20231128	142000	75102148	1583	1583	1583	1583	0
381	20231128	141900	75102148	1583	1583	1583	1583	0
382	20231128	141800	75102148	1583	1583	1583	1583	0
383	20231128	141700	75102148	1583	1583	1583	1583	0
384	20231128	141600	75102148	1583	1583	1583	1583	0
385	20231128	141500	75102148	1583	1583	1583	1583	0
386	20231128	141400	75102148	1583	1583	1583	1583	0
387	20231128	141300	75102148	1583	1583	1583	1583	0
388	20231128	141200	75102148	1583	1583	1583	1583	0
389	20231128	141100	75102148	1583	1583	1583	1583	0
390	20231128	141000	75102148	1583	1583	1583	1583	0
391	20231128	140900	75102148	1583	1583	1583	1583	0
392	20231128	140800	75102148	1583	1583	1583	1583	0
393	20231128	140700	75102148	1583	1583	1583	1583	0
394	20231128	140600	75102148	1583	1583	1583	1583	0
395	20231128	140500	75102148	1583	1583	1583	1583	0
396	20231128	140400	75102148	1583	1583	1583	1583	0
397	20231128	140300	75102148	1583	1583	1583	1583	0
398	20231128	140200	75102148	1583	1583	1583	1583	0
399	20231128	140100	75102148	1583	1583	1583	1583	0
400	20231128	140000	75102148	1583	1583	1583	1583	1652
401	20231128	135900	72487032	1581	1581	1581	1581	0
402	20231128	135800	72487032	1581	1581	1581	1581	0
403	20231128	135700	72487032	1581	1581	1581	1581	0
404	20231128	135600	72487032	1581	1581	1581	1581	0
405	20231128	135500	72487032	1581	1581	1581	1581	0
406	20231128	135400	72487032	1581	1581	1581	1581	0
407	20231128	135300	72487032	1581	1581	1581	1581	0
408	20231128	135200	72487032	1581	1581	1581	1581	0
409	20231128	135100	72487032	1581	1581	1581	1581	0
410	20231128	135000	72487032	1581	1581	1581	1581	0
411	20231128	134900	72487032	1581	1581	1581	1581	0
412	20231128	134800	72487032	1581	1581	1581	1581	0
413	20231128	134700	72487032	1581	1581	1581	1581	0
414	20231128	134600	72487032	1581	1581	1581	1581	0
415	20231128	134500	72487032	1581	1581	1581	1581	0
416	20231128	134400	72487032	1581	1581	1581	1581	0
417	20231128	134300	72487032	1581	1581	1581	1581	0
418	20231128	134200	72487032	1581	1581	1581	1581	0
419	20231128	134100	72487032	1581	1581	1581	1581	0
420	20231128	134000	72487032	1581	1581	1581	1581	0
421	20231128	133900	72487032	1581	1581	1581	1581	0
422	20231128	133800	72487032	1581	1581	1581	1581	0
423	20231128	133700	72487032	1581	1581	1581	1581	0
424	20231128	133600	72487032	1581	1581	1581	1581	0
425	20231128	133500	72487032	1581	1581	1581	1581	0
426	20231128	133400	72487032	1581	1581	1581	1581	0
427	20231128	133300	72487032	1581	1581	1581	1581	0
428	20231128	133200	72487032	1581	1581	1581	1581	0
429	20231128	133100	72487032	1581	1581	1581	1581	0
430	20231128	133000	72487032	1581	1581	1581	1581	3656
431	20231128	132900	66706896	1580	1580	1580	1580	0
432	20231128	132800	66706896	1580	1580	1580	1580	0
433	20231128	132700	66706896	1580	1580	1580	1580	0
434	20231128	132600	66706896	1580	1580	1580	1580	0
435	20231128	132500	66706896	1580	1580	1580	1580	0
436	20231128	132400	66706896	1580	1580	1580	1580	0
437	20231128	132300	66706896	1580	1580	1580	1580	0
438	20231128	132200	66706896	1580	1580	1580	1580	0
439	20231128	132100	66706896	1580	1580	1580	1580	0
440	20231128	132000	66706896	1580	1580	1580	1580	0
441	20231128	131900	66706896	1580	1580	1580	1580	0
442	20231128	131800	66706896	1580	1580	1580	1580	0
443	20231128	131700	66706896	1580	1580	1580	1580	0
444	20231128	131600	66706896	1580	1580	1580	1580	0
445	20231128	131500	66706896	1580	1580	1580	1580	0
446	20231128	131400	66706896	1580	1580	1580	1580	0
447	20231128	131300	66706896	1580	1580	1580	1580	0
448	20231128	131200	66706896	1580	1580	1580	1580	0
449	20231128	131100	66706896	1580	1580	1580	1580	0
450	20231128	131000	66706896	1580	1580	1580	1580	0
451	20231128	130900	66706896	1580	1580	1580	1580	0
452	20231128	130800	66706896	1580	1580	1580	1580	0
453	20231128	130700	66706896	1580	1580	1580	1580	0
454	20231128	130600	66706896	1580	1580	1580	1580	0
455	20231128	130500	66706896	1580	1580	1580	1580	0
456	20231128	130400	66706896	1580	1580	1580	1580	0
457	20231128	130300	66706896	1580	1580	1580	1580	0
458	20231128	130200	66706896	1580	1580	1580	1580	0
459	20231128	130100	66706896	1580	1580	1580	1580	0
460	20231128	130000	66706896	1580	1580	1580	1580	6141
461	20231128	125900	57004116	1579	1579	1579	1579	0
462	20231128	125800	57004116	1579	1579	1579	1579	0
463	20231128	125700	57004116	1579	1579	1579	1579	0
464	20231128	125600	57004116	1579	1579	1579	1579	0
465	20231128	125500	57004116	1579	1579	1579	1579	0
466	20231128	125400	57004116	1579	1579	1579	1579	0
467	20231128	125300	57004116	1579	1579	1579	1579	0
468	20231128	125200	57004116	1579	1579	1579	1579	0
469	20231128	125100	57004116	1579	1579	1579	1579	0
470	20231128	125000	57004116	1579	1579	1579	1579	0
471	20231128	124900	57004116	1579	1579	1579	1579	0
472	20231128	124800	57004116	1579	1579	1579	1579	0
473	20231128	124700	57004116	1579	1579	1579	1579	0
474	20231128	124600	57004116	1579	1579	1579	1579	0
475	20231128	124500	57004116	1579	1579	1579	1579	0
476	20231128	124400	57004116	1579	1579	1579	1579	0
477	20231128	124300	57004116	1579	1579	1579	1579	0
478	20231128	124200	57004116	1579	1579	1579	1579	0
479	20231128	124100	57004116	1579	1579	1579	1579	0
480	20231128	124000	57004116	1579	1579	1579	1579	0
481	20231128	123900	57004116	1579	1579	1579	1579	0
482	20231128	123800	57004116	1579	1579	1579	1579	0
483	20231128	123700	57004116	1579	1579	1579	1579	0
484	20231128	123600	57004116	1579	1579	1579	1579	0
485	20231128	123500	57004116	1579	1579	1579	1579	0
486	20231128	123400	57004116	1579	1579	1579	1579	0
487	20231128	123300	57004116	1579	1579	1579	1579	0
488	20231128	123200	57004116	1579	1579	1579	1579	0
489	20231128	123100	57004116	1579	1579	1579	1579	0
490	20231128	123000	57004116	1579	1579	1579	1579	903
491	20231128	122900	55578279	1580	1580	1580	1580	0
492	20231128	122800	55578279	1580	1580	1580	1580	0
493	20231128	122700	55578279	1580	1580	1580	1580	0
494	20231128	122600	55578279	1580	1580	1580	1580	0
495	20231128	122500	55578279	1580	1580	1580	1580	0
496	20231128	122400	55578279	1580	1580	1580	1580	0
497	20231128	122300	55578279	1580	1580	1580	1580	0
498	20231128	122200	55578279	1580	1580	1580	1580	0
499	20231128	122100	55578279	1580	1580	1580	1580	0
500	20231128	122000	55578279	1580	1580	1580	1580	0
501	20231128	121900	55578279	1580	1580	1580	1580	0
502	20231128	121800	55578279	1580	1580	1580	1580	0
503	20231128	121700	55578279	1580	1580	1580	1580	0
504	20231128	121600	55578279	1580	1580	1580	1580	0
505	20231128	121500	55578279	1580	1580	1580	1580	0
506	20231128	121400	55578279	1580	1580	1580	1580	0
507	20231128	121300	55578279	1580	1580	1580	1580	0
508	20231128	121200	55578279	1580	1580	1580	1580	0
509	20231128	121100	55578279	1580	1580	1580	1580	0
510	20231128	121000	55578279	1580	1580	1580	1580	0
511	20231128	120900	55578279	1580	1580	1580	1580	0
512	20231128	120800	55578279	1580	1580	1580	1580	0
513	20231128	120700	55578279	1580	1580	1580	1580	0
514	20231128	120600	55578279	1580	1580	1580	1580	0
515	20231128	120500	55578279	1580	1580	1580	1580	0
516	20231128	120400	55578279	1580	1580	1580	1580	0
517	20231128	120300	55578279	1580	1580	1580	1580	0
518	20231128	120200	55578279	1580	1580	1580	1580	0
519	20231128	120100	55578279	1580	1580	1580	1580	0
520	20231128	120000	55578279	1580	1580	1580	1580	12207
521	20231128	115900	36291219	1581	1581	1581	1581	0
522	20231128	115800	36291219	1581	1581	1581	1581	0
523	20231128	115700	36291219	1581	1581	1581	1581	0
524	20231128	115600	36291219	1581	1581	1581	1581	0
525	20231128	115500	36291219	1581	1581	1581	1581	0
526	20231128	115400	36291219	1581	1581	1581	1581	0
527	20231128	115300	36291219	1581	1581	1581	1581	0
528	20231128	115200	36291219	1581	1581	1581	1581	0
529	20231128	115100	36291219	1581	1581	1581	1581	0
530	20231128	115000	36291219	1581	1581	1581	1581	0
531	20231128	114900	36291219	1581	1581	1581	1581	0
532	20231128	114800	36291219	1581	1581	1581	1581	0
533	20231128	114700	36291219	1581	1581	1581	1581	0
534	20231128	114600	36291219	1581	1581	1581	1581	0
535	20231128	114500	36291219	1581	1581	1581	1581	0
536	20231128	114400	36291219	1581	1581	1581	1581	0
537	20231128	114300	36291219	1581	1581	1581	1581	0
538	20231128	114200	36291219	1581	1581	1581	1581	0
539	20231128	114100	36291219	1581	1581	1581	1581	0
540	20231128	114000	36291219	1581	1581	1581	1581	0
541	20231128	113900	36291219	1581	1581	1581	1581	0
542	20231128	113800	36291219	1581	1581	1581	1581	0
543	20231128	113700	36291219	1581	1581	1581	1581	0
544	20231128	113600	36291219	1581	1581	1581	1581	0
545	20231128	113500	36291219	1581	1581	1581	1581	0
546	20231128	113400	36291219	1581	1581	1581	1581	0
547	20231128	113300	36291219	1581	1581	1581	1581	0
548	20231128	113200	36291219	1581	1581	1581	1581	0
549	20231128	113100	36291219	1581	1581	1581	1581	0
550	20231128	113000	36291219	1581	1581	1581	1581	1750
551	20231128	112900	33524469	1580	1580	1580	1580	0
552	20231128	112800	33524469	1580	1580	1580	1580	0
553	20231128	112700	33524469	1580	1580	1580	1580	0
554	20231128	112600	33524469	1580	1580	1580	1580	0
555	20231128	112500	33524469	1580	1580	1580	1580	0
556	20231128	112400	33524469	1580	1580	1580	1580	0
557	20231128	112300	33524469	1580	1580	1580	1580	0
558	20231128	112200	33524469	1580	1580	1580	1580	0
559	20231128	112100	33524469	1580	1580	1580	1580	0
560	20231128	112000	33524469	1580	1580	1580	1580	0
561	20231128	111900	33524469	1580	1580	1580	1580	0
562	20231128	111800	33524469	1580	1580	1580	1580	0
563	20231128	111700	33524469	1580	1580	1580	1580	0
564	20231128	111600	33524469	1580	1580	1580	1580	0
565	20231128	111500	33524469	1580	1580	1580	1580	0
566	20231128	111400	33524469	1580	1580	1580	1580	0
567	20231128	111300	33524469	1580	1580	1580	1580	0
568	20231128	111200	33524469	1580	1580	1580	1580	0
569	20231128	111100	33524469	1580	1580	1580	1580	0
570	20231128	111000	33524469	1580	1580	1580	1580	0
571	20231128	110900	33524469	1580	1580	1580	1580	0
572	20231128	110800	33524469	1580	1580	1580	1580	0
573	20231128	110700	33524469	1580	1580	1580	1580	0
574	20231128	110600	33524469	1580	1580	1580	1580	0
575	20231128	110500	33524469	1580	1580	1580	1580	0
576	20231128	110400	33524469	1580	1580	1580	1580	0
577	20231128	110300	33524469	1580	1580	1580	1580	0
578	20231128	110200	33524469	1580	1580	1580	1580	0
579	20231128	110100	33524469	1580	1580	1580	1580	0
580	20231128	110000	33524469	1580	1580	1580	1580	5274
581	20231128	105900	25191549	1580	1580	1580	1580	0
582	20231128	105800	25191549	1580	1580	1580	1580	0
583	20231128	105700	25191549	1580	1580	1580	1580	0
584	20231128	105600	25191549	1580	1580	1580	1580	0
585	20231128	105500	25191549	1580	1580	1580	1580	0
586	20231128	105400	25191549	1580	1580	1580	1580	0
587	20231128	105300	25191549	1580	1580	1580	1580	0
588	20231128	105200	25191549	1580	1580	1580	1580	0
589	20231128	105100	25191549	1580	1580	1580	1580	0
590	20231128	105000	25191549	1580	1580	1580	1580	0
591	20231128	104900	25191549	1580	1580	1580	1580	0
592	20231128	104800	25191549	1580	1580	1580	1580	0
593	20231128	104700	25191549	1580	1580	1580	1580	0
594	20231128	104600	25191549	1580	1580	1580	1580	0
595	20231128	104500	25191549	1580	1580	1580	1580	0
596	20231128	104400	25191549	1580	1580	1580	1580	0
597	20231128	104300	25191549	1580	1580	1580	1580	0
598	20231128	104200	25191549	1580	1580	1580	1580	0
599	20231128	104100	25191549	1580	1580	1580	1580	0
600	20231128	104000	25191549	1580	1580	1580	1580	0
601	20231128	103900	25191549	1580	1580	1580	1580	0
602	20231128	103800	25191549	1580	1580	1580	1580	0
603	20231128	103700	25191549	1580	1580	1580	1580	0
604	20231128	103600	25191549	1580	1580	1580	1580	0
605	20231128	103500	25191549	1580	1580	1580	1580	0
606	20231128	103400	25191549	1580	1580	1580	1580	0
607	20231128	103300	25191549	1580	1580	1580	1580	0
608	20231128	103200	25191549	1580	1580	1580	1580	0
609	20231128	103100	25191549	1580	1580	1580	1580	0
610	20231128	103000	25191549	1580	1580	1580	1580	11389
611	20231128	102900	7196929	1623	1623	1623	1623	0
612	20231128	102800	7196929	1623	1623	1623	1623	0
613	20231128	102700	7196929	1623	1623	1623	1623	0
614	20231128	102600	7196929	1623	1623	1623	1623	0
615	20231128	102500	7196929	1623	1623	1623	1623	0
616	20231128	102400	7196929	1623	1623	1623	1623	0
617	20231128	102300	7196929	1623	1623	1623	1623	0
618	20231128	102200	7196929	1623	1623	1623	1623	0
619	20231128	102100	7196929	1623	1623	1623	1623	0
620	20231128	102000	7196929	1623	1623	1623	1623	0
621	20231128	101900	7196929	1623	1623	1623	1623	0
622	20231128	101800	7196929	1623	1623	1623	1623	0
623	20231128	101700	7196929	1623	1623	1623	1623	0
624	20231128	101600	7196929	1623	1623	1623	1623	0
625	20231128	101500	7196929	1623	1623	1623	1623	0
626	20231128	101400	7196929	1623	1623	1623	1623	0
627	20231128	101300	7196929	1623	1623	1623	1623	0
628	20231128	101200	7196929	1623	1623	1623	1623	0
629	20231128	101100	7196929	1623	1623	1623	1623	0
630	20231128	101000	7196929	1623	1623	1623	1623	0
631	20231128	100900	7196929	1623	1623	1623	1623	0
632	20231128	100800	7196929	1623	1623	1623	1623	0
633	20231128	100700	7196929	1623	1623	1623	1623	0
634	20231128	100600	7196929	1623	1623	1623	1623	0
635	20231128	100500	7196929	1623	1623	1623	1623	0
636	20231128	100400	7196929	1623	1623	1623	1623	0
637	20231128	100300	7196929	1623	1623	1623	1623	0
638	20231128	100200	7196929	1623	1623	1623	1623	0
639	20231128	100100	7196929	1623	1623	1623	1623	0
640	20231128	100000	7196929	1623	1623	1623	1623	723
641	20231128	095900	6023500	1624	1624	1624	1624	0
642	20231128	095800	6023500	1624	1624	1624	1624	0
643	20231128	095700	6023500	1624	1624	1624	1624	0
644	20231128	095600	6023500	1624	1624	1624	1624	0
645	20231128	095500	6023500	1624	1624	1624	1624	0
646	20231128	095400	6023500	1624	1624	1624	1624	0
647	20231128	095300	6023500	1624	1624	1624	1624	0
648	20231128	095200	6023500	1624	1624	1624	1624	0
649	20231128	095100	6023500	1624	1624	1624	1624	0
650	20231128	095000	6023500	1624	1624	1624	1624	0
651	20231128	094900	6023500	1624	1624	1624	1624	0
652	20231128	094800	6023500	1624	1624	1624	1624	0
653	20231128	094700	6023500	1624	1624	1624	1624	0
654	20231128	094600	6023500	1624	1624	1624	1624	0
655	20231128	094500	6023500	1624	1624	1624	1624	0
656	20231128	094400	6023500	1624	1624	1624	1624	0
657	20231128	094300	6023500	1624	1624	1624	1624	0
658	20231128	094200	6023500	1624	1624	1624	1624	0
659	20231128	094100	6023500	1624	1624	1624	1624	0
660	20231128	094000	6023500	1624	1624	1624	1624	0
661	20231128	093900	6023500	1624	1624	1624	1624	0
662	20231128	093800	6023500	1624	1624	1624	1624	0
663	20231128	093700	6023500	1624	1624	1624	1624	0
664	20231128	093600	6023500	1624	1624	1624	1624	0
665	20231128	093500	6023500	1624	1624	1624	1624	0
666	20231128	093400	6023500	1624	1624	1624	1624	0
667	20231128	093300	6023500	1624	1624	1624	1624	0
668	20231128	093200	6023500	1624	1624	1624	1624	0
669	20231128	093100	6023500	1624	1624	1624	1624	0
670	20231128	093000	6023500	1624	1624	1624	1624	2215
671	20231128	092900	2426340	1635	1635	1635	1635	0
672	20231128	092800	2426340	1635	1635	1635	1635	0
673	20231128	092700	2426340	1635	1635	1635	1635	0
674	20231128	092600	2426340	1635	1635	1635	1635	0
675	20231128	092500	2426340	1635	1635	1635	1635	0
676	20231128	092400	2426340	1635	1635	1635	1635	0
677	20231128	092300	2426340	1635	1635	1635	1635	0
678	20231128	092200	2426340	1635	1635	1635	1635	0
679	20231128	092100	2426340	1635	1635	1635	1635	0
680	20231128	092000	2426340	1635	1635	1635	1635	0
681	20231128	091900	2426340	1635	1635	1635	1635	0
682	20231128	091800	2426340	1635	1635	1635	1635	0
683	20231128	091700	2426340	1635	1635	1635	1635	0
684	20231128	091600	2426340	1635	1635	1635	1635	0
685	20231128	091500	2426340	1635	1635	1635	1635	0
686	20231128	091400	2426340	1635	1635	1635	1635	0
687	20231128	091300	2426340	1635	1635	1635	1635	0
688	20231128	091200	2426340	1635	1635	1635	1635	0
689	20231128	091100	2426340	1635	1635	1635	1635	0
690	20231128	091000	2426340	1635	1635	1635	1635	0
691	20231128	090900	2426340	1635	1635	1635	1635	0
692	20231128	090800	2426340	1635	1635	1635	1635	0
693	20231128	090700	2426340	1635	1635	1635	1635	0
694	20231128	090600	2426340	1635	1635	1635	1635	0
695	20231128	090500	2426340	1635	1635	1635	1635	0
696	20231128	090400	2426340	1635	1635	1635	1635	0
697	20231128	090300	2426340	1635	1635	1635	1635	0
698	20231128	090200	2426340	1635	1635	1635	1635	0
699	20231128	090100	2426340	1635	1635	1635	1635	0
700	20231128	090000	2426340	1635	1635	1635	1635	1484