KissMeData/012160/min/candle-20231128.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231128,185600,47366760,581,581,581,581,237
20231128,185500,47366760,581,581,581,581,0
20231128,185400,47366760,581,581,581,581,0
20231128,185300,47366760,581,581,581,581,0
20231128,185200,47366760,581,581,581,581,0
20231128,185100,47366760,581,581,581,581,0
20231128,185000,47366760,581,581,581,581,0
20231128,184900,47366760,581,581,581,581,0
20231128,184800,47366760,581,581,581,581,0
20231128,184700,47366760,581,581,581,581,0
20231128,184600,47366760,581,581,581,581,0
20231128,184500,47366760,581,581,581,581,0
20231128,184400,47366760,581,581,581,581,0
20231128,184300,47366760,581,581,581,581,0
20231128,184200,47366760,581,581,581,581,0
20231128,184100,47366760,581,581,581,581,0
20231128,184000,47366760,581,581,581,581,0
20231128,183900,47366760,581,581,581,581,0
20231128,183800,47366760,581,581,581,581,0
20231128,183700,47366760,581,581,581,581,0
20231128,183600,47366760,581,581,581,581,0
20231128,183500,47366760,581,581,581,581,0
20231128,183400,47366760,581,581,581,581,0
20231128,183300,47366760,581,581,581,581,0
20231128,183200,47366760,581,581,581,581,0
20231128,183100,47366760,581,581,581,581,0
20231128,183000,47366760,581,581,581,581,0
20231128,182900,47366760,581,581,581,581,0
20231128,182800,47366760,581,581,581,581,0
20231128,182700,47366760,581,581,581,581,0
20231128,182600,47366760,581,581,581,581,237
20231128,182500,47366760,581,581,581,581,0
20231128,182400,47366760,581,581,581,581,0
20231128,182300,47366760,581,581,581,581,0
20231128,182200,47366760,581,581,581,581,0
20231128,182100,47366760,581,581,581,581,0
20231128,182000,47366760,581,581,581,581,0
20231128,181900,47366760,581,581,581,581,0
20231128,181800,47366760,581,581,581,581,0
20231128,181700,47366760,581,581,581,581,0
20231128,181600,47366760,581,581,581,581,0
20231128,181500,47366760,581,581,581,581,0
20231128,181400,47366760,581,581,581,581,0
20231128,181300,47366760,581,581,581,581,0
20231128,181200,47366760,581,581,581,581,0
20231128,181100,47366760,581,581,581,581,0
20231128,181000,47366760,581,581,581,581,0
20231128,180900,47366760,581,581,581,581,0
20231128,180800,47366760,581,581,581,581,0
20231128,180700,47366760,581,581,581,581,0
20231128,180600,47366760,581,581,581,581,0
20231128,180500,47366760,581,581,581,581,0
20231128,180400,47366760,581,581,581,581,0
20231128,180300,47366760,581,581,581,581,0
20231128,180200,47366760,581,581,581,581,0
20231128,180100,47366760,581,581,581,581,0
20231128,180000,47366760,581,581,581,581,0
20231128,175900,47366760,581,581,581,581,0
20231128,175800,47366760,581,581,581,581,0
20231128,175700,47366760,581,581,581,581,0
20231128,175600,47366760,581,581,581,581,237
20231128,175500,47366760,581,581,581,581,0
20231128,175400,47366760,581,581,581,581,0
20231128,175300,47366760,581,581,581,581,0
20231128,175200,47366760,581,581,581,581,0
20231128,175100,47366760,581,581,581,581,0
20231128,175000,47366760,581,581,581,581,0
20231128,174900,47366760,581,581,581,581,0
20231128,174800,47366760,581,581,581,581,0
20231128,174700,47366760,581,581,581,581,0
20231128,174600,47366760,581,581,581,581,0
20231128,174500,47366760,581,581,581,581,0
20231128,174400,47366760,581,581,581,581,0
20231128,174300,47366760,581,581,581,581,0
20231128,174200,47366760,581,581,581,581,0
20231128,174100,47366760,581,581,581,581,0
20231128,174000,47366760,581,581,581,581,0
20231128,173900,47366760,581,581,581,581,0
20231128,173800,47366760,581,581,581,581,0
20231128,173700,47366760,581,581,581,581,0
20231128,173600,47366760,581,581,581,581,0
20231128,173500,47366760,581,581,581,581,0
20231128,173400,47366760,581,581,581,581,0
20231128,173300,47366760,581,581,581,581,0
20231128,173200,47366760,581,581,581,581,0
20231128,173100,47366760,581,581,581,581,0
20231128,173000,47366760,581,581,581,581,0
20231128,172900,47366760,581,581,581,581,0
20231128,172800,47366760,581,581,581,581,0
20231128,172700,47366760,581,581,581,581,0
20231128,172600,47366760,581,581,581,581,237
20231128,172500,47366760,581,581,581,581,0
20231128,172400,47366760,581,581,581,581,0
20231128,172300,47366760,581,581,581,581,0
20231128,172200,47366760,581,581,581,581,0
20231128,172100,47366760,581,581,581,581,0
20231128,172000,47366760,581,581,581,581,0
20231128,171900,47366760,581,581,581,581,0
20231128,171800,47366760,581,581,581,581,0
20231128,171700,47366760,581,581,581,581,0
20231128,171600,47366760,581,581,581,581,0
20231128,171500,47366760,581,581,581,581,0
20231128,171400,47366760,581,581,581,581,0
20231128,171300,47366760,581,581,581,581,0
20231128,171200,47366760,581,581,581,581,0
20231128,171100,47366760,581,581,581,581,0
20231128,171000,47366760,581,581,581,581,0
20231128,170900,47366760,581,581,581,581,0
20231128,170800,47366760,581,581,581,581,0
20231128,170700,47366760,581,581,581,581,0
20231128,170600,47366760,581,581,581,581,0
20231128,170500,47366760,581,581,581,581,0
20231128,170400,47366760,581,581,581,581,0
20231128,170300,47366760,581,581,581,581,0
20231128,170200,47366760,581,581,581,581,0
20231128,170100,47366760,581,581,581,581,0
20231128,170000,47366760,581,581,581,581,0
20231128,165900,47366760,581,581,581,581,0
20231128,165800,47366760,581,581,581,581,0
20231128,165700,47366760,581,581,581,581,0
20231128,165600,47366760,581,581,581,581,237
20231128,165500,47366760,581,581,581,581,0
20231128,165400,47366760,581,581,581,581,0
20231128,165300,47366760,581,581,581,581,0
20231128,165200,47366760,581,581,581,581,0
20231128,165100,47366760,581,581,581,581,0
20231128,165000,47366760,581,581,581,581,0
20231128,164900,47366760,581,581,581,581,0
20231128,164800,47366760,581,581,581,581,0
20231128,164700,47366760,581,581,581,581,0
20231128,164600,47366760,581,581,581,581,0
20231128,164500,47366760,581,581,581,581,0
20231128,164400,47366760,581,581,581,581,0
20231128,164300,47366760,581,581,581,581,0
20231128,164200,47366760,581,581,581,581,0
20231128,164100,47366760,581,581,581,581,0
20231128,164000,47366760,581,581,581,581,0
20231128,163900,47366760,581,581,581,581,0
20231128,163800,47366760,581,581,581,581,0
20231128,163700,47366760,581,581,581,581,0
20231128,163600,47366760,581,581,581,581,0
20231128,163500,47366760,581,581,581,581,0
20231128,163400,47366760,581,581,581,581,0
20231128,163300,47366760,581,581,581,581,0
20231128,163200,47366760,581,581,581,581,0
20231128,163100,47366760,581,581,581,581,0
20231128,163000,47366760,581,581,581,581,0
20231128,162900,47366760,581,581,581,581,0
20231128,162800,47366760,581,581,581,581,0
20231128,162700,47366760,581,581,581,581,0
20231128,162600,47366760,581,581,581,581,237
20231128,162500,47366760,581,581,581,581,0
20231128,162400,47366760,581,581,581,581,0
20231128,162300,47366760,581,581,581,581,0
20231128,162200,47366760,581,581,581,581,0
20231128,162100,47366760,581,581,581,581,0
20231128,162000,47366760,581,581,581,581,0
20231128,161900,47366760,581,581,581,581,0
20231128,161800,47366760,581,581,581,581,0
20231128,161700,47366760,581,581,581,581,0
20231128,161600,47366760,581,581,581,581,0
20231128,161500,47366760,581,581,581,581,0
20231128,161400,47366760,581,581,581,581,0
20231128,161300,47366760,581,581,581,581,0
20231128,161200,47366760,581,581,581,581,0
20231128,161100,47366760,581,581,581,581,0
20231128,161000,47366760,581,581,581,581,0
20231128,160900,47366760,581,581,581,581,0
20231128,160800,47366760,581,581,581,581,0
20231128,160700,47366760,581,581,581,581,0
20231128,160600,47366760,581,581,581,581,0
20231128,160500,47366760,581,581,581,581,0
20231128,160400,47366760,581,581,581,581,0
20231128,160300,47366760,581,581,581,581,0
20231128,160200,47366760,581,581,581,581,0
20231128,160100,47366760,581,581,581,581,0
20231128,160000,47366760,581,581,581,581,0
20231128,155900,47366760,581,581,581,581,0
20231128,155800,47366760,581,581,581,581,0
20231128,155700,47366760,581,581,581,581,0
20231128,155600,47366760,581,581,581,581,237
20231128,155500,47366760,581,581,581,581,0
20231128,155400,47366760,581,581,581,581,0
20231128,155300,47366760,581,581,581,581,0
20231128,155200,47366760,581,581,581,581,0
20231128,155100,47366760,581,581,581,581,0
20231128,155000,47366760,581,581,581,581,0
20231128,154900,47366760,581,581,581,581,0
20231128,154800,47366760,581,581,581,581,0
20231128,154700,47366760,581,581,581,581,0
20231128,154600,47366760,581,581,581,581,0
20231128,154500,47366760,581,581,581,581,0
20231128,154400,47366760,581,581,581,581,0
20231128,154300,47366760,581,581,581,581,0
20231128,154200,47366760,581,581,581,581,0
20231128,154100,47366760,581,581,581,581,0
20231128,154000,47366760,581,581,581,581,0
20231128,153900,47366760,581,581,581,581,0
20231128,153800,47366760,581,581,581,581,0
20231128,153700,47366760,581,581,581,581,0
20231128,153600,47366760,581,581,581,581,0
20231128,153500,47366760,581,581,581,581,0
20231128,153400,47366760,581,581,581,581,0
20231128,153300,47366760,581,581,581,581,0
20231128,153200,47366760,581,581,581,581,0
20231128,153100,47366760,581,581,581,581,0
20231128,153000,47366760,581,581,581,581,237
20231128,152900,47229063,582,582,582,582,0
20231128,152800,47229063,582,582,582,582,0
20231128,152700,47229063,582,582,582,582,0
20231128,152600,47229063,582,582,582,582,0
20231128,152500,47229063,582,582,582,582,0
20231128,152400,47229063,582,582,582,582,0
20231128,152300,47229063,582,582,582,582,0
20231128,152200,47229063,582,582,582,582,0
20231128,152100,47229063,582,582,582,582,0
20231128,152000,47229063,582,582,582,582,0
20231128,151900,47229063,582,582,583,582,1247
20231128,151800,46502251,583,583,583,583,200
20231128,151700,46385651,583,583,583,583,0
20231128,151600,46385651,583,583,583,583,0
20231128,151500,46385651,583,583,583,583,1
20231128,151400,46385068,583,583,583,583,0
20231128,151300,46385068,583,583,583,583,0
20231128,151200,46385068,583,583,583,583,4
20231128,151100,46382736,583,583,583,583,0
20231128,151000,46382736,583,583,583,583,0
20231128,150900,46382736,583,583,583,583,0
20231128,150800,46382736,583,583,583,583,0
20231128,150700,46382736,583,583,583,583,0
20231128,150600,46382736,583,580,583,580,6
20231128,150500,46379253,584,580,584,580,22
20231128,150400,46366473,584,583,584,583,2
20231128,150300,46365306,584,584,584,584,1
20231128,150200,46364722,579,579,579,579,30
20231128,150100,46347352,584,583,584,583,2
20231128,150000,46346185,584,584,584,582,1041
20231128,145900,45738305,584,583,584,583,3
20231128,145800,45736555,584,582,584,582,65
20231128,145700,45698661,583,583,583,583,0
20231128,145600,45698661,583,583,583,583,50
20231128,145500,45669511,580,580,580,580,60
20231128,145400,45634711,584,584,584,584,0
20231128,145300,45634711,584,583,584,583,2
20231128,145200,45633544,584,584,584,584,50
20231128,145100,45604344,585,585,585,585,0
20231128,145000,45604344,585,585,585,585,0
20231128,144900,45604344,585,585,585,585,0
20231128,144800,45604344,585,585,585,585,0
20231128,144700,45604344,585,585,585,585,0
20231128,144600,45604344,585,585,585,585,0
20231128,144500,45604344,585,585,585,585,0
20231128,144400,45604344,585,584,585,584,10
20231128,144300,45598503,584,584,585,581,23
20231128,144200,45585080,584,579,584,579,70
20231128,144100,45544443,579,579,579,579,0
20231128,144000,45544443,579,579,579,579,0
20231128,143900,45544443,579,579,579,579,0
20231128,143800,45544443,579,579,579,579,0
20231128,143700,45544443,579,579,579,579,0
20231128,143600,45544443,579,579,579,579,0
20231128,143500,45544443,579,579,579,579,30
20231128,143400,45527073,579,579,579,579,0
20231128,143300,45527073,579,579,579,579,0
20231128,143200,45527073,579,579,579,579,0
20231128,143100,45527073,579,579,579,579,0
20231128,143000,45527073,579,579,579,579,0
20231128,142900,45527073,579,579,579,579,0
20231128,142800,45527073,579,579,579,579,0
20231128,142700,45527073,579,579,579,579,0
20231128,142600,45527073,579,579,579,579,301
20231128,142500,45352794,577,580,585,577,8799
20231128,142400,40218762,580,580,580,580,0
20231128,142300,40218762,580,580,580,580,0
20231128,142200,40218762,580,580,580,580,0
20231128,142100,40218762,580,580,580,580,0
20231128,142000,40218762,580,580,580,580,0
20231128,141900,40218762,580,580,580,580,0
20231128,141800,40218762,580,580,580,580,0
20231128,141700,40218762,580,580,580,580,1
20231128,141600,40218182,580,580,580,580,0
20231128,141500,40218182,580,580,580,580,0
20231128,141400,40218182,580,580,580,580,0
20231128,141300,40218182,580,580,580,580,0
20231128,141200,40218182,580,580,580,580,10
20231128,141100,40212382,580,580,580,580,0
20231128,141000,40212382,580,580,580,580,0
20231128,140900,40212382,580,580,580,580,0
20231128,140800,40212382,580,580,580,580,200
20231128,140700,40096382,580,580,580,580,0
20231128,140600,40096382,580,580,580,580,0
20231128,140500,40096382,580,580,580,580,50
20231128,140400,40067382,580,580,580,580,0
20231128,140300,40067382,580,580,580,580,0
20231128,140200,40067382,580,573,580,573,1801
20231128,140100,39035332,577,578,580,577,2090
20231128,140000,37828507,578,578,578,578,0
20231128,135900,37828507,578,578,578,578,160
20231128,135800,37736027,578,578,578,578,0
20231128,135700,37736027,578,571,578,571,3300
20231128,135600,35837146,571,571,577,571,2408
20231128,135500,34462124,582,578,582,578,3461
20231128,135400,32461662,581,581,581,581,1020
20231128,135300,31869042,581,578,581,578,6654
20231128,135200,28009746,577,572,577,572,2514
20231128,135100,26565464,573,573,573,573,0
20231128,135000,26565464,573,573,573,573,0
20231128,134900,26565464,573,573,573,573,0
20231128,134800,26565464,573,573,573,573,0
20231128,134700,26565464,573,573,573,573,0
20231128,134600,26565464,573,573,573,573,0
20231128,134500,26565464,573,573,573,573,0
20231128,134400,26565464,573,573,573,573,0
20231128,134300,26565464,573,573,573,573,0
20231128,134200,26565464,573,573,573,573,0
20231128,134100,26565464,573,573,573,573,0
20231128,134000,26565464,573,573,573,573,0
20231128,133900,26565464,573,573,573,573,0
20231128,133800,26565464,573,573,573,573,0
20231128,133700,26565464,573,573,573,573,0
20231128,133600,26565464,573,573,573,573,0
20231128,133500,26565464,573,573,573,573,0
20231128,133400,26565464,573,573,573,573,0
20231128,133300,26565464,573,573,573,573,0
20231128,133200,26565464,573,573,573,573,0
20231128,133100,26565464,573,573,573,573,0
20231128,133000,26565464,573,573,573,573,50
20231128,132900,26536814,573,573,573,573,0
20231128,132800,26536814,573,573,573,573,0
20231128,132700,26536814,573,573,573,573,0
20231128,132600,26536814,573,573,573,573,0
20231128,132500,26536814,573,573,573,573,0
20231128,132400,26536814,573,573,573,573,0
20231128,132300,26536814,573,572,573,572,18
20231128,132200,26526517,572,572,572,572,0
20231128,132100,26526517,572,572,572,572,0
20231128,132000,26526517,572,572,572,572,0
20231128,131900,26526517,572,572,572,572,0
20231128,131800,26526517,572,572,572,572,0
20231128,131700,26526517,572,572,572,572,0
20231128,131600,26526517,572,572,572,572,2996
20231128,131500,24812805,571,571,571,571,1150
20231128,131400,24156155,568,568,568,568,1
20231128,131300,24155587,571,571,571,571,1
20231128,131200,24155016,571,571,571,571,0
20231128,131100,24155016,571,571,571,571,0
20231128,131000,24155016,571,571,571,571,0
20231128,130900,24155016,571,571,571,571,42
20231128,130800,24131034,571,571,571,571,0
20231128,130700,24131034,571,571,571,571,0
20231128,130600,24131034,571,571,571,571,0
20231128,130500,24131034,571,571,571,571,0
20231128,130400,24131034,571,571,571,571,0
20231128,130300,24131034,571,571,571,571,0
20231128,130200,24131034,571,570,571,570,14
20231128,130100,24123053,571,571,571,571,0
20231128,130000,24123053,571,571,571,571,0
20231128,125900,24123053,571,571,571,571,0
20231128,125800,24123053,571,571,571,571,0
20231128,125700,24123053,571,571,571,571,0
20231128,125600,24123053,571,572,572,571,371
20231128,125500,23911210,571,571,571,571,0
20231128,125400,23911210,571,571,571,571,0
20231128,125300,23911210,571,571,571,571,10
20231128,125200,23905500,571,571,571,571,0
20231128,125100,23905500,571,571,571,571,0
20231128,125000,23905500,571,571,571,571,0
20231128,124900,23905500,571,571,571,571,192
20231128,124800,23795868,571,571,571,571,0
20231128,124700,23795868,571,571,571,571,0
20231128,124600,23795868,571,571,571,571,0
20231128,124500,23795868,571,571,571,571,0
20231128,124400,23795868,571,571,571,571,0
20231128,124300,23795868,571,571,571,571,0
20231128,124200,23795868,571,571,571,571,16
20231128,124100,23786732,571,571,571,571,225
20231128,124000,23658257,571,571,571,571,217
20231128,123900,23534350,572,571,572,571,5921
20231128,123800,20153457,571,570,571,570,8
20231128,123700,20148895,571,571,571,571,0
20231128,123600,20148895,571,571,571,571,0
20231128,123500,20148895,571,571,571,571,26
20231128,123400,20134049,571,571,571,571,0
20231128,123300,20134049,571,571,571,571,0
20231128,123200,20134049,571,571,571,571,0
20231128,123100,20134049,571,571,571,571,0
20231128,123000,20134049,571,571,571,571,0
20231128,122900,20134049,571,571,571,571,0
20231128,122800,20134049,571,571,571,571,0
20231128,122700,20134049,571,571,571,571,0
20231128,122600,20134049,571,571,571,571,0
20231128,122500,20134049,571,571,571,571,0
20231128,122400,20134049,571,571,571,571,0
20231128,122300,20134049,571,571,571,571,0
20231128,122200,20134049,571,571,571,571,0
20231128,122100,20134049,571,571,571,571,0
20231128,122000,20134049,571,571,571,571,0
20231128,121900,20134049,571,571,571,571,0
20231128,121800,20134049,571,571,571,571,0
20231128,121700,20134049,571,571,571,571,0
20231128,121600,20134049,571,571,571,571,0
20231128,121500,20134049,571,571,571,571,0
20231128,121400,20134049,571,571,571,571,0
20231128,121300,20134049,571,571,571,571,0
20231128,121200,20134049,571,571,571,571,0
20231128,121100,20134049,571,571,571,571,0
20231128,121000,20134049,571,571,571,571,0
20231128,120900,20134049,571,571,571,571,0
20231128,120800,20134049,571,571,571,571,0
20231128,120700,20134049,571,571,571,571,0
20231128,120600,20134049,571,571,571,571,0
20231128,120500,20134049,571,571,571,571,0
20231128,120400,20134049,571,571,571,571,0
20231128,120300,20134049,571,571,571,571,0
20231128,120200,20134049,571,571,571,571,0
20231128,120100,20134049,571,571,571,571,0
20231128,120000,20134049,571,571,571,571,0
20231128,115900,20134049,571,571,571,571,0
20231128,115800,20134049,571,571,571,571,0
20231128,115700,20134049,571,571,571,571,0
20231128,115600,20134049,571,571,571,571,2
20231128,115500,20132907,567,567,567,567,0
20231128,115400,20132907,567,567,567,567,0
20231128,115300,20132907,567,567,567,567,0
20231128,115200,20132907,567,567,567,567,1563
20231128,115100,19246686,567,567,567,567,0
20231128,115000,19246686,567,567,567,567,0
20231128,114900,19246686,567,567,567,567,0
20231128,114800,19246686,567,567,567,567,0
20231128,114700,19246686,567,567,567,567,0
20231128,114600,19246686,567,567,567,567,0
20231128,114500,19246686,567,567,567,567,12
20231128,114400,19239882,567,567,567,567,81
20231128,114300,19193955,567,567,567,567,10
20231128,114200,19188285,567,568,568,567,2000
20231128,114100,18054073,571,571,571,571,0
20231128,114000,18054073,571,571,571,571,0
20231128,113900,18054073,571,571,571,571,0
20231128,113800,18054073,571,571,571,571,100
20231128,113700,17996973,571,571,571,571,0
20231128,113600,17996973,571,571,571,571,0
20231128,113500,17996973,571,571,571,571,0
20231128,113400,17996973,571,571,571,571,0
20231128,113300,17996973,571,571,571,571,0
20231128,113200,17996973,571,571,571,571,0
20231128,113100,17996973,571,571,571,571,100
20231128,113000,17939873,571,571,571,571,0
20231128,112900,17939873,571,571,571,571,0
20231128,112800,17939873,571,571,571,571,0
20231128,112700,17939873,571,571,571,571,0
20231128,112600,17939873,571,571,571,571,1
20231128,112500,17939302,571,571,571,571,50
20231128,112400,17910752,571,571,571,571,0
20231128,112300,17910752,571,571,571,571,0
20231128,112200,17910752,571,571,571,571,0
20231128,112100,17910752,571,571,571,571,0
20231128,112000,17910752,571,571,571,571,0
20231128,111900,17910752,571,571,571,571,0
20231128,111800,17910752,571,571,571,571,0
20231128,111700,17910752,571,571,571,571,0
20231128,111600,17910752,571,571,571,571,0
20231128,111500,17910752,571,571,571,571,0
20231128,111400,17910752,571,571,571,571,0
20231128,111300,17910752,571,570,571,570,2
20231128,111200,17909611,570,570,570,570,0
20231128,111100,17909611,570,570,570,570,234
20231128,111000,17776231,570,570,570,570,0
20231128,110900,17776231,570,570,570,570,0
20231128,110800,17776231,570,570,570,570,0
20231128,110700,17776231,570,570,570,570,0
20231128,110600,17776231,570,570,570,570,0
20231128,110500,17776231,570,570,570,570,0
20231128,110400,17776231,570,570,570,570,0
20231128,110300,17776231,570,570,570,570,0
20231128,110200,17776231,570,570,570,570,2
20231128,110100,17775091,567,567,567,567,0
20231128,110000,17775091,567,567,567,567,0
20231128,105900,17775091,567,567,567,567,1
20231128,105800,17774524,570,570,570,570,0
20231128,105700,17774524,570,570,570,570,0
20231128,105600,17774524,570,570,570,570,0
20231128,105500,17774524,570,570,570,570,0
20231128,105400,17774524,570,570,570,570,0
20231128,105300,17774524,570,570,570,570,0
20231128,105200,17774524,570,570,570,570,0
20231128,105100,17774524,570,570,570,570,0
20231128,105000,17774524,570,570,570,570,0
20231128,104900,17774524,570,570,570,570,1
20231128,104800,17773954,567,567,567,567,0
20231128,104700,17773954,567,567,567,567,0
20231128,104600,17773954,567,567,567,567,0
20231128,104500,17773954,567,567,567,567,0
20231128,104400,17773954,567,567,567,567,0
20231128,104300,17773954,567,567,567,567,0
20231128,104200,17773954,567,567,567,567,0
20231128,104100,17773954,567,567,567,567,0
20231128,104000,17773954,567,567,567,567,0
20231128,103900,17773954,567,567,567,567,0
20231128,103800,17773954,567,567,567,567,0
20231128,103700,17773954,567,567,567,567,1202
20231128,103600,17092420,567,567,567,567,11
20231128,103500,17086183,567,567,567,567,0
20231128,103400,17086183,567,567,567,567,0
20231128,103300,17086183,567,567,567,567,50
20231128,103200,17057833,567,567,567,567,0
20231128,103100,17057833,567,567,567,567,0
20231128,103000,17057833,567,567,567,567,302
20231128,102900,16886599,567,567,567,567,0
20231128,102800,16886599,567,567,567,567,0
20231128,102700,16886599,567,567,567,567,0
20231128,102600,16886599,567,567,567,567,0
20231128,102500,16886599,567,567,567,567,281
20231128,102400,16727272,566,566,566,566,2
20231128,102300,16726140,570,567,570,565,3354
20231128,102200,14827750,570,570,570,570,0
20231128,102100,14827750,570,570,570,570,0
20231128,102000,14827750,570,570,570,570,50
20231128,101900,14799250,570,570,570,570,0
20231128,101800,14799250,570,570,570,570,0
20231128,101700,14799250,570,570,570,570,0
20231128,101600,14799250,570,570,570,570,0
20231128,101500,14799250,570,570,570,570,0
20231128,101400,14799250,570,570,570,570,0
20231128,101300,14799250,570,570,570,570,1
20231128,101200,14798680,567,567,567,567,0
20231128,101100,14798680,567,567,567,567,0
20231128,101000,14798680,567,567,567,567,0
20231128,100900,14798680,567,567,567,567,0
20231128,100800,14798680,567,570,570,567,2
20231128,100700,14797543,567,567,567,567,1
20231128,100600,14796976,570,570,570,570,1
20231128,100500,14796406,567,567,567,567,1
20231128,100400,14795839,570,569,570,569,6
20231128,100300,14792423,567,567,567,567,0
20231128,100200,14792423,567,567,567,567,0
20231128,100100,14792423,567,567,567,567,1
20231128,100000,14791856,570,569,570,569,2
20231128,095900,14790717,567,570,570,567,144
20231128,095800,14708640,567,570,570,567,2
20231128,095700,14707503,567,570,570,567,2
20231128,095600,14706366,567,567,567,567,0
20231128,095500,14706366,567,567,567,567,0
20231128,095400,14706366,567,567,567,567,0
20231128,095300,14706366,567,567,567,567,1
20231128,095200,14705799,570,569,570,569,2
20231128,095100,14704660,567,570,570,567,12
20231128,095000,14697830,570,569,570,567,24
20231128,094900,14684169,569,569,569,569,1
20231128,094800,14683600,567,567,567,567,0
20231128,094700,14683600,567,567,567,567,1
20231128,094600,14683033,570,567,570,567,394
20231128,094500,14459632,566,566,567,566,3
20231128,094400,14457933,567,567,567,567,1
20231128,094300,14457366,566,566,566,566,0
20231128,094200,14457366,566,567,567,566,3019
20231128,094100,12748593,567,567,567,566,166
20231128,094000,12654472,566,566,566,566,1
20231128,093900,12653906,567,567,567,566,5021
20231128,093800,9807000,567,566,567,566,81
20231128,093700,9761153,566,567,567,566,221
20231128,093600,9635923,567,567,567,567,1974
20231128,093500,8516665,566,566,566,566,0
20231128,093400,8516665,566,566,566,566,0
20231128,093300,8516665,566,567,567,566,221
20231128,093200,8391559,567,567,567,566,91
20231128,093100,8339963,566,566,566,566,0
20231128,093000,8339963,566,567,567,566,1750
20231128,092900,7347714,566,567,567,566,120
20231128,092800,7279677,567,568,568,567,2
20231128,092700,7278542,567,567,568,567,4
20231128,092600,7276272,568,568,568,567,62
20231128,092500,7241058,571,571,571,571,0
20231128,092400,7241058,571,571,571,571,0
20231128,092300,7241058,571,571,571,571,0
20231128,092200,7241058,571,571,571,571,0
20231128,092100,7241058,571,571,571,571,3503
20231128,092000,5240845,577,577,577,577,0
20231128,091900,5240845,577,577,577,577,0
20231128,091800,5240845,577,577,577,577,0
20231128,091700,5240845,577,577,577,577,0
20231128,091600,5240845,577,569,577,569,7997
20231128,091500,683520,567,567,569,567,5
20231128,091400,680681,569,569,569,569,1
20231128,091300,680112,567,567,567,567,1
20231128,091200,679545,570,570,570,570,0
20231128,091100,679545,570,570,570,570,0
20231128,091000,679545,570,570,570,570,0
20231128,090900,679545,570,569,570,569,3
20231128,090800,677837,567,570,570,567,1005
20231128,090700,107977,569,569,569,569,2
20231128,090600,106839,579,579,579,579,0
20231128,090500,106839,579,579,579,579,0
20231128,090400,106839,579,579,579,579,0
20231128,090300,106839,579,579,579,579,0
20231128,090200,106839,579,579,579,579,0
20231128,090100,106839,579,568,579,568,176
20231128,090000,6860,580,570,580,570,12