KissMeData/094800/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	195900	121702755	4065	4065	4065	4065	46
3	20231128	195800	121702755	4065	4065	4065	4065	0
4	20231128	195700	121702755	4065	4065	4065	4065	0
5	20231128	195600	121702755	4065	4065	4065	4065	0
6	20231128	195500	121702755	4065	4065	4065	4065	0
7	20231128	195400	121702755	4065	4065	4065	4065	0
8	20231128	195300	121702755	4065	4065	4065	4065	0
9	20231128	195200	121702755	4065	4065	4065	4065	0
10	20231128	195100	121702755	4065	4065	4065	4065	0
11	20231128	195000	121702755	4065	4065	4065	4065	0
12	20231128	194900	121702755	4065	4065	4065	4065	0
13	20231128	194800	121702755	4065	4065	4065	4065	0
14	20231128	194700	121702755	4065	4065	4065	4065	0
15	20231128	194600	121702755	4065	4065	4065	4065	0
16	20231128	194500	121702755	4065	4065	4065	4065	0
17	20231128	194400	121702755	4065	4065	4065	4065	0
18	20231128	194300	121702755	4065	4065	4065	4065	0
19	20231128	194200	121702755	4065	4065	4065	4065	0
20	20231128	194100	121702755	4065	4065	4065	4065	0
21	20231128	194000	121702755	4065	4065	4065	4065	0
22	20231128	193900	121702755	4065	4065	4065	4065	0
23	20231128	193800	121702755	4065	4065	4065	4065	0
24	20231128	193700	121702755	4065	4065	4065	4065	0
25	20231128	193600	121702755	4065	4065	4065	4065	0
26	20231128	193500	121702755	4065	4065	4065	4065	0
27	20231128	193400	121702755	4065	4065	4065	4065	0
28	20231128	193300	121702755	4065	4065	4065	4065	0
29	20231128	193200	121702755	4065	4065	4065	4065	0
30	20231128	193100	121702755	4065	4065	4065	4065	0
31	20231128	193000	121702755	4065	4065	4065	4065	0
32	20231128	192900	121702755	4065	4065	4065	4065	46
33	20231128	192800	121702755	4065	4065	4065	4065	0
34	20231128	192700	121702755	4065	4065	4065	4065	0
35	20231128	192600	121702755	4065	4065	4065	4065	0
36	20231128	192500	121702755	4065	4065	4065	4065	0
37	20231128	192400	121702755	4065	4065	4065	4065	0
38	20231128	192300	121702755	4065	4065	4065	4065	0
39	20231128	192200	121702755	4065	4065	4065	4065	0
40	20231128	192100	121702755	4065	4065	4065	4065	0
41	20231128	192000	121702755	4065	4065	4065	4065	0
42	20231128	191900	121702755	4065	4065	4065	4065	0
43	20231128	191800	121702755	4065	4065	4065	4065	0
44	20231128	191700	121702755	4065	4065	4065	4065	0
45	20231128	191600	121702755	4065	4065	4065	4065	0
46	20231128	191500	121702755	4065	4065	4065	4065	0
47	20231128	191400	121702755	4065	4065	4065	4065	0
48	20231128	191300	121702755	4065	4065	4065	4065	0
49	20231128	191200	121702755	4065	4065	4065	4065	0
50	20231128	191100	121702755	4065	4065	4065	4065	0
51	20231128	191000	121702755	4065	4065	4065	4065	0
52	20231128	190900	121702755	4065	4065	4065	4065	0
53	20231128	190800	121702755	4065	4065	4065	4065	0
54	20231128	190700	121702755	4065	4065	4065	4065	0
55	20231128	190600	121702755	4065	4065	4065	4065	0
56	20231128	190500	121702755	4065	4065	4065	4065	0
57	20231128	190400	121702755	4065	4065	4065	4065	0
58	20231128	190300	121702755	4065	4065	4065	4065	0
59	20231128	190200	121702755	4065	4065	4065	4065	0
60	20231128	190100	121702755	4065	4065	4065	4065	0
61	20231128	190000	121702755	4065	4065	4065	4065	0
62	20231128	185900	121702755	4065	4065	4065	4065	46
63	20231128	185800	121702755	4065	4065	4065	4065	0
64	20231128	185700	121702755	4065	4065	4065	4065	0
65	20231128	185600	121702755	4065	4065	4065	4065	0
66	20231128	185500	121702755	4065	4065	4065	4065	0
67	20231128	185400	121702755	4065	4065	4065	4065	0
68	20231128	185300	121702755	4065	4065	4065	4065	0
69	20231128	185200	121702755	4065	4065	4065	4065	0
70	20231128	185100	121702755	4065	4065	4065	4065	0
71	20231128	185000	121702755	4065	4065	4065	4065	0
72	20231128	184900	121702755	4065	4065	4065	4065	0
73	20231128	184800	121702755	4065	4065	4065	4065	0
74	20231128	184700	121702755	4065	4065	4065	4065	0
75	20231128	184600	121702755	4065	4065	4065	4065	0
76	20231128	184500	121702755	4065	4065	4065	4065	0
77	20231128	184400	121702755	4065	4065	4065	4065	0
78	20231128	184300	121702755	4065	4065	4065	4065	0
79	20231128	184200	121702755	4065	4065	4065	4065	0
80	20231128	184100	121702755	4065	4065	4065	4065	0
81	20231128	184000	121702755	4065	4065	4065	4065	0
82	20231128	183900	121702755	4065	4065	4065	4065	0
83	20231128	183800	121702755	4065	4065	4065	4065	0
84	20231128	183700	121702755	4065	4065	4065	4065	0
85	20231128	183600	121702755	4065	4065	4065	4065	0
86	20231128	183500	121702755	4065	4065	4065	4065	0
87	20231128	183400	121702755	4065	4065	4065	4065	0
88	20231128	183300	121702755	4065	4065	4065	4065	0
89	20231128	183200	121702755	4065	4065	4065	4065	0
90	20231128	183100	121702755	4065	4065	4065	4065	0
91	20231128	183000	121702755	4065	4065	4065	4065	0
92	20231128	182900	121702755	4065	4065	4065	4065	46
93	20231128	182800	121702755	4065	4065	4065	4065	0
94	20231128	182700	121702755	4065	4065	4065	4065	0
95	20231128	182600	121702755	4065	4065	4065	4065	0
96	20231128	182500	121702755	4065	4065	4065	4065	0
97	20231128	182400	121702755	4065	4065	4065	4065	0
98	20231128	182300	121702755	4065	4065	4065	4065	0
99	20231128	182200	121702755	4065	4065	4065	4065	0
100	20231128	182100	121702755	4065	4065	4065	4065	0
101	20231128	182000	121702755	4065	4065	4065	4065	0
102	20231128	181900	121702755	4065	4065	4065	4065	0
103	20231128	181800	121702755	4065	4065	4065	4065	0
104	20231128	181700	121702755	4065	4065	4065	4065	0
105	20231128	181600	121702755	4065	4065	4065	4065	0
106	20231128	181500	121702755	4065	4065	4065	4065	0
107	20231128	181400	121702755	4065	4065	4065	4065	0
108	20231128	181300	121702755	4065	4065	4065	4065	0
109	20231128	181200	121702755	4065	4065	4065	4065	0
110	20231128	181100	121702755	4065	4065	4065	4065	0
111	20231128	181000	121702755	4065	4065	4065	4065	0
112	20231128	180900	121702755	4065	4065	4065	4065	0
113	20231128	180800	121702755	4065	4065	4065	4065	0
114	20231128	180700	121702755	4065	4065	4065	4065	0
115	20231128	180600	121702755	4065	4065	4065	4065	0
116	20231128	180500	121702755	4065	4065	4065	4065	0
117	20231128	180400	121702755	4065	4065	4065	4065	0
118	20231128	180300	121702755	4065	4065	4065	4065	0
119	20231128	180200	121702755	4065	4065	4065	4065	0
120	20231128	180100	121702755	4065	4065	4065	4065	0
121	20231128	180000	121702755	4065	4065	4065	4065	0
122	20231128	175900	121702755	4065	4065	4065	4065	46
123	20231128	175800	121702755	4065	4065	4065	4065	0
124	20231128	175700	121702755	4065	4065	4065	4065	0
125	20231128	175600	121702755	4065	4065	4065	4065	0
126	20231128	175500	121702755	4065	4065	4065	4065	0
127	20231128	175400	121702755	4065	4065	4065	4065	0
128	20231128	175300	121702755	4065	4065	4065	4065	0
129	20231128	175200	121702755	4065	4065	4065	4065	0
130	20231128	175100	121702755	4065	4065	4065	4065	0
131	20231128	175000	121702755	4065	4065	4065	4065	0
132	20231128	174900	121702755	4065	4065	4065	4065	0
133	20231128	174800	121702755	4065	4065	4065	4065	0
134	20231128	174700	121702755	4065	4065	4065	4065	0
135	20231128	174600	121702755	4065	4065	4065	4065	0
136	20231128	174500	121702755	4065	4065	4065	4065	0
137	20231128	174400	121702755	4065	4065	4065	4065	0
138	20231128	174300	121702755	4065	4065	4065	4065	0
139	20231128	174200	121702755	4065	4065	4065	4065	0
140	20231128	174100	121702755	4065	4065	4065	4065	0
141	20231128	174000	121702755	4065	4065	4065	4065	0
142	20231128	173900	121702755	4065	4065	4065	4065	0
143	20231128	173800	121702755	4065	4065	4065	4065	0
144	20231128	173700	121702755	4065	4065	4065	4065	0
145	20231128	173600	121702755	4065	4065	4065	4065	0
146	20231128	173500	121702755	4065	4065	4065	4065	0
147	20231128	173400	121702755	4065	4065	4065	4065	0
148	20231128	173300	121702755	4065	4065	4065	4065	0
149	20231128	173200	121702755	4065	4065	4065	4065	0
150	20231128	173100	121702755	4065	4065	4065	4065	0
151	20231128	173000	121702755	4065	4065	4065	4065	0
152	20231128	172900	121702755	4065	4065	4065	4065	46
153	20231128	172800	121702755	4065	4065	4065	4065	0
154	20231128	172700	121702755	4065	4065	4065	4065	0
155	20231128	172600	121702755	4065	4065	4065	4065	0
156	20231128	172500	121702755	4065	4065	4065	4065	0
157	20231128	172400	121702755	4065	4065	4065	4065	0
158	20231128	172300	121702755	4065	4065	4065	4065	0
159	20231128	172200	121702755	4065	4065	4065	4065	0
160	20231128	172100	121702755	4065	4065	4065	4065	0
161	20231128	172000	121702755	4065	4065	4065	4065	0
162	20231128	171900	121702755	4065	4065	4065	4065	0
163	20231128	171800	121702755	4065	4065	4065	4065	0
164	20231128	171700	121702755	4065	4065	4065	4065	0
165	20231128	171600	121702755	4065	4065	4065	4065	0
166	20231128	171500	121702755	4065	4065	4065	4065	0
167	20231128	171400	121702755	4065	4065	4065	4065	0
168	20231128	171300	121702755	4065	4065	4065	4065	0
169	20231128	171200	121702755	4065	4065	4065	4065	0
170	20231128	171100	121702755	4065	4065	4065	4065	0
171	20231128	171000	121702755	4065	4065	4065	4065	0
172	20231128	170900	121702755	4065	4065	4065	4065	0
173	20231128	170800	121702755	4065	4065	4065	4065	0
174	20231128	170700	121702755	4065	4065	4065	4065	0
175	20231128	170600	121702755	4065	4065	4065	4065	0
176	20231128	170500	121702755	4065	4065	4065	4065	0
177	20231128	170400	121702755	4065	4065	4065	4065	0
178	20231128	170300	121702755	4065	4065	4065	4065	0
179	20231128	170200	121702755	4065	4065	4065	4065	0
180	20231128	170100	121702755	4065	4065	4065	4065	0
181	20231128	170000	121702755	4065	4065	4065	4065	0
182	20231128	165900	121702755	4065	4065	4065	4065	46
183	20231128	165800	121702755	4065	4065	4065	4065	0
184	20231128	165700	121702755	4065	4065	4065	4065	0
185	20231128	165600	121702755	4065	4065	4065	4065	0
186	20231128	165500	121702755	4065	4065	4065	4065	0
187	20231128	165400	121702755	4065	4065	4065	4065	0
188	20231128	165300	121702755	4065	4065	4065	4065	0
189	20231128	165200	121702755	4065	4065	4065	4065	0
190	20231128	165100	121702755	4065	4065	4065	4065	0
191	20231128	165000	121702755	4065	4065	4065	4065	0
192	20231128	164900	121702755	4065	4065	4065	4065	0
193	20231128	164800	121702755	4065	4065	4065	4065	0
194	20231128	164700	121702755	4065	4065	4065	4065	0
195	20231128	164600	121702755	4065	4065	4065	4065	0
196	20231128	164500	121702755	4065	4065	4065	4065	0
197	20231128	164400	121702755	4065	4065	4065	4065	0
198	20231128	164300	121702755	4065	4065	4065	4065	0
199	20231128	164200	121702755	4065	4065	4065	4065	0
200	20231128	164100	121702755	4065	4065	4065	4065	0
201	20231128	164000	121702755	4065	4065	4065	4065	0
202	20231128	163900	121702755	4065	4065	4065	4065	0
203	20231128	163800	121702755	4065	4065	4065	4065	0
204	20231128	163700	121702755	4065	4065	4065	4065	0
205	20231128	163600	121702755	4065	4065	4065	4065	0
206	20231128	163500	121702755	4065	4065	4065	4065	0
207	20231128	163400	121702755	4065	4065	4065	4065	0
208	20231128	163300	121702755	4065	4065	4065	4065	0
209	20231128	163200	121702755	4065	4065	4065	4065	0
210	20231128	163100	121702755	4065	4065	4065	4065	0
211	20231128	163000	121702755	4065	4065	4065	4065	0
212	20231128	162900	121702755	4065	4065	4065	4065	46
213	20231128	162800	121702755	4065	4065	4065	4065	0
214	20231128	162700	121702755	4065	4065	4065	4065	0
215	20231128	162600	121702755	4065	4065	4065	4065	0
216	20231128	162500	121702755	4065	4065	4065	4065	0
217	20231128	162400	121702755	4065	4065	4065	4065	0
218	20231128	162300	121702755	4065	4065	4065	4065	0
219	20231128	162200	121702755	4065	4065	4065	4065	0
220	20231128	162100	121702755	4065	4065	4065	4065	0
221	20231128	162000	121702755	4065	4065	4065	4065	0
222	20231128	161900	121702755	4065	4065	4065	4065	0
223	20231128	161800	121702755	4065	4065	4065	4065	0
224	20231128	161700	121702755	4065	4065	4065	4065	0
225	20231128	161600	121702755	4065	4065	4065	4065	0
226	20231128	161500	121702755	4065	4065	4065	4065	0
227	20231128	161400	121702755	4065	4065	4065	4065	0
228	20231128	161300	121702755	4065	4065	4065	4065	0
229	20231128	161200	121702755	4065	4065	4065	4065	0
230	20231128	161100	121702755	4065	4065	4065	4065	0
231	20231128	161000	121702755	4065	4065	4065	4065	0
232	20231128	160900	121702755	4065	4065	4065	4065	0
233	20231128	160800	121702755	4065	4065	4065	4065	0
234	20231128	160700	121702755	4065	4065	4065	4065	0
235	20231128	160600	121702755	4065	4065	4065	4065	0
236	20231128	160500	121702755	4065	4065	4065	4065	0
237	20231128	160400	121702755	4065	4065	4065	4065	0
238	20231128	160300	121702755	4065	4065	4065	4065	0
239	20231128	160200	121702755	4065	4065	4065	4065	0
240	20231128	160100	121702755	4065	4065	4065	4065	0
241	20231128	160000	121702755	4065	4065	4065	4065	0
242	20231128	155900	121702755	4065	4065	4065	4065	46
243	20231128	155800	121702755	4065	4065	4065	4065	0
244	20231128	155700	121702755	4065	4065	4065	4065	0
245	20231128	155600	121702755	4065	4065	4065	4065	0
246	20231128	155500	121702755	4065	4065	4065	4065	0
247	20231128	155400	121702755	4065	4065	4065	4065	0
248	20231128	155300	121702755	4065	4065	4065	4065	0
249	20231128	155200	121702755	4065	4065	4065	4065	0
250	20231128	155100	121702755	4065	4065	4065	4065	0
251	20231128	155000	121702755	4065	4065	4065	4065	0
252	20231128	154900	121702755	4065	4065	4065	4065	0
253	20231128	154800	121702755	4065	4065	4065	4065	0
254	20231128	154700	121702755	4065	4065	4065	4065	0
255	20231128	154600	121702755	4065	4065	4065	4065	0
256	20231128	154500	121702755	4065	4065	4065	4065	0
257	20231128	154400	121702755	4065	4065	4065	4065	0
258	20231128	154300	121702755	4065	4065	4065	4065	0
259	20231128	154200	121702755	4065	4065	4065	4065	0
260	20231128	154100	121702755	4065	4065	4065	4065	0
261	20231128	154000	121702755	4065	4065	4065	4065	0
262	20231128	153900	121702755	4065	4065	4065	4065	0
263	20231128	153800	121702755	4065	4065	4065	4065	0
264	20231128	153700	121702755	4065	4065	4065	4065	0
265	20231128	153600	121702755	4065	4065	4065	4065	0
266	20231128	153500	121702755	4065	4065	4065	4065	0
267	20231128	153400	121702755	4065	4065	4065	4065	0
268	20231128	153300	121702755	4065	4065	4065	4065	0
269	20231128	153200	121702755	4065	4065	4065	4065	0
270	20231128	153100	121702755	4065	4065	4065	4065	0
271	20231128	153000	121702755	4065	4065	4065	4065	46
272	20231128	152900	121515765	4065	4065	4065	4065	0
273	20231128	152800	121515765	4065	4065	4065	4065	0
274	20231128	152700	121515765	4065	4065	4065	4065	0
275	20231128	152600	121515765	4065	4065	4065	4065	0
276	20231128	152500	121515765	4065	4065	4065	4065	0
277	20231128	152400	121515765	4065	4065	4065	4065	0
278	20231128	152300	121515765	4065	4065	4065	4065	0
279	20231128	152200	121515765	4065	4065	4065	4065	0
280	20231128	152100	121515765	4065	4065	4065	4065	0
281	20231128	152000	121515765	4065	4065	4065	4065	0
282	20231128	151900	121515765	4065	4060	4065	4060	514
283	20231128	151800	119426370	4060	4060	4060	4060	0
284	20231128	151700	119426370	4060	4060	4060	4055	1396
285	20231128	151600	113760080	4060	4060	4060	4060	0
286	20231128	151500	113760080	4060	4060	4060	4060	207
287	20231128	151400	112919660	4060	4060	4060	4060	0
288	20231128	151300	112919660	4060	4060	4060	4060	0
289	20231128	151200	112919660	4060	4060	4060	4060	0
290	20231128	151100	112919660	4060	4060	4060	4060	0
291	20231128	151000	112919660	4060	4060	4060	4060	0
292	20231128	150900	112919660	4060	4060	4060	4060	0
293	20231128	150800	112919660	4060	4060	4060	4060	0
294	20231128	150700	112919660	4060	4060	4060	4060	0
295	20231128	150600	112919660	4060	4060	4060	4060	0
296	20231128	150500	112919660	4060	4060	4060	4060	0
297	20231128	150400	112919660	4060	4060	4060	4060	0
298	20231128	150300	112919660	4060	4060	4060	4060	0
299	20231128	150200	112919660	4060	4060	4060	4060	0
300	20231128	150100	112919660	4060	4060	4060	4060	0
301	20231128	150000	112919660	4060	4060	4060	4060	0
302	20231128	145900	112919660	4060	4060	4060	4060	0
303	20231128	145800	112919660	4060	4060	4060	4060	0
304	20231128	145700	112919660	4060	4060	4060	4060	0
305	20231128	145600	112919660	4060	4060	4060	4060	0
306	20231128	145500	112919660	4060	4060	4060	4060	0
307	20231128	145400	112919660	4060	4060	4060	4060	0
308	20231128	145300	112919660	4060	4060	4060	4060	0
309	20231128	145200	112919660	4060	4060	4060	4060	0
310	20231128	145100	112919660	4060	4060	4060	4060	0
311	20231128	145000	112919660	4060	4060	4060	4055	1085
312	20231128	144900	108514805	4055	4055	4060	4055	520
313	20231128	144800	106404275	4055	4055	4055	4055	0
314	20231128	144700	106404275	4055	4055	4055	4055	0
315	20231128	144600	106404275	4055	4055	4055	4055	0
316	20231128	144500	106404275	4055	4055	4055	4055	0
317	20231128	144400	106404275	4055	4055	4055	4055	0
318	20231128	144300	106404275	4055	4055	4055	4055	0
319	20231128	144200	106404275	4055	4055	4055	4055	0
320	20231128	144100	106404275	4055	4055	4055	4055	0
321	20231128	144000	106404275	4055	4055	4055	4055	0
322	20231128	143900	106404275	4055	4055	4055	4055	0
323	20231128	143800	106404275	4055	4055	4055	4055	0
324	20231128	143700	106404275	4055	4055	4055	4055	0
325	20231128	143600	106404275	4055	4055	4055	4055	0
326	20231128	143500	106404275	4055	4055	4055	4055	0
327	20231128	143400	106404275	4055	4055	4055	4055	0
328	20231128	143300	106404275	4055	4055	4055	4055	0
329	20231128	143200	106404275	4055	4055	4055	4055	0
330	20231128	143100	106404275	4055	4055	4055	4055	0
331	20231128	143000	106404275	4055	4055	4055	4055	0
332	20231128	142900	106404275	4055	4055	4055	4055	0
333	20231128	142800	106404275	4055	4055	4055	4055	0
334	20231128	142700	106404275	4055	4055	4055	4055	0
335	20231128	142600	106404275	4055	4055	4055	4055	0
336	20231128	142500	106404275	4055	4055	4055	4055	0
337	20231128	142400	106404275	4055	4055	4055	4055	0
338	20231128	142300	106404275	4055	4055	4055	4055	0
339	20231128	142200	106404275	4055	4055	4055	4055	0
340	20231128	142100	106404275	4055	4055	4055	4055	0
341	20231128	142000	106404275	4055	4055	4055	4055	0
342	20231128	141900	106404275	4055	4055	4055	4055	0
343	20231128	141800	106404275	4055	4055	4055	4055	0
344	20231128	141700	106404275	4055	4055	4055	4055	0
345	20231128	141600	106404275	4055	4055	4055	4055	0
346	20231128	141500	106404275	4055	4060	4060	4055	180
347	20231128	141400	105673525	4060	4060	4060	4060	0
348	20231128	141300	105673525	4060	4060	4060	4060	0
349	20231128	141200	105673525	4060	4060	4060	4060	0
350	20231128	141100	105673525	4060	4060	4060	4060	0
351	20231128	141000	105673525	4060	4060	4060	4060	0
352	20231128	140900	105673525	4060	4060	4060	4060	0
353	20231128	140800	105673525	4060	4060	4060	4060	0
354	20231128	140700	105673525	4060	4060	4060	4060	0
355	20231128	140600	105673525	4060	4060	4060	4060	0
356	20231128	140500	105673525	4060	4060	4060	4060	0
357	20231128	140400	105673525	4060	4060	4060	4060	0
358	20231128	140300	105673525	4060	4060	4060	4060	0
359	20231128	140200	105673525	4060	4060	4060	4060	0
360	20231128	140100	105673525	4060	4060	4060	4060	0
361	20231128	140000	105673525	4060	4060	4060	4060	0
362	20231128	135900	105673525	4060	4060	4060	4060	0
363	20231128	135800	105673525	4060	4060	4060	4060	0
364	20231128	135700	105673525	4060	4060	4060	4060	0
365	20231128	135600	105673525	4060	4060	4060	4060	0
366	20231128	135500	105673525	4060	4060	4060	4060	0
367	20231128	135400	105673525	4060	4060	4060	4060	0
368	20231128	135300	105673525	4060	4060	4060	4060	0
369	20231128	135200	105673525	4060	4060	4060	4060	0
370	20231128	135100	105673525	4060	4060	4060	4060	0
371	20231128	135000	105673525	4060	4060	4060	4060	0
372	20231128	134900	105673525	4060	4060	4060	4060	0
373	20231128	134800	105673525	4060	4060	4060	4060	0
374	20231128	134700	105673525	4060	4060	4060	4060	0
375	20231128	134600	105673525	4060	4060	4060	4060	0
376	20231128	134500	105673525	4060	4060	4060	4060	0
377	20231128	134400	105673525	4060	4060	4060	4060	0
378	20231128	134300	105673525	4060	4060	4060	4060	0
379	20231128	134200	105673525	4060	4060	4060	4060	0
380	20231128	134100	105673525	4060	4060	4060	4060	0
381	20231128	134000	105673525	4060	4060	4060	4060	0
382	20231128	133900	105673525	4060	4060	4060	4060	0
383	20231128	133800	105673525	4060	4060	4060	4060	0
384	20231128	133700	105673525	4060	4060	4060	4060	0
385	20231128	133600	105673525	4060	4060	4060	4060	0
386	20231128	133500	105673525	4060	4060	4060	4060	0
387	20231128	133400	105673525	4060	4060	4060	4060	0
388	20231128	133300	105673525	4060	4060	4060	4060	0
389	20231128	133200	105673525	4060	4060	4060	4060	0
390	20231128	133100	105673525	4060	4060	4060	4060	1
391	20231128	133000	105669465	4055	4055	4055	4055	0
392	20231128	132900	105669465	4055	4055	4055	4055	0
393	20231128	132800	105669465	4055	4055	4055	4055	0
394	20231128	132700	105669465	4055	4055	4055	4055	0
395	20231128	132600	105669465	4055	4055	4055	4055	0
396	20231128	132500	105669465	4055	4055	4055	4055	0
397	20231128	132400	105669465	4055	4055	4055	4055	0
398	20231128	132300	105669465	4055	4055	4055	4055	0
399	20231128	132200	105669465	4055	4055	4055	4055	0
400	20231128	132100	105669465	4055	4055	4055	4055	0
401	20231128	132000	105669465	4055	4055	4055	4055	0
402	20231128	131900	105669465	4055	4055	4055	4055	0
403	20231128	131800	105669465	4055	4055	4055	4055	0
404	20231128	131700	105669465	4055	4055	4055	4055	0
405	20231128	131600	105669465	4055	4055	4055	4055	0
406	20231128	131500	105669465	4055	4055	4055	4055	0
407	20231128	131400	105669465	4055	4055	4055	4055	0
408	20231128	131300	105669465	4055	4055	4055	4055	0
409	20231128	131200	105669465	4055	4055	4055	4055	0
410	20231128	131100	105669465	4055	4055	4055	4055	0
411	20231128	131000	105669465	4055	4055	4055	4055	0
412	20231128	130900	105669465	4055	4055	4055	4055	0
413	20231128	130800	105669465	4055	4055	4055	4055	0
414	20231128	130700	105669465	4055	4055	4055	4055	0
415	20231128	130600	105669465	4055	4055	4055	4055	0
416	20231128	130500	105669465	4055	4055	4055	4055	0
417	20231128	130400	105669465	4055	4055	4055	4055	0
418	20231128	130300	105669465	4055	4055	4055	4055	0
419	20231128	130200	105669465	4055	4055	4055	4055	0
420	20231128	130100	105669465	4055	4055	4055	4055	0
421	20231128	130000	105669465	4055	4055	4055	4055	7
422	20231128	125900	105641080	4050	4050	4050	4050	0
423	20231128	125800	105641080	4050	4050	4050	4050	0
424	20231128	125700	105641080	4050	4050	4050	4050	0
425	20231128	125600	105641080	4050	4050	4050	4050	0
426	20231128	125500	105641080	4050	4050	4050	4050	0
427	20231128	125400	105641080	4050	4050	4050	4050	0
428	20231128	125300	105641080	4050	4050	4050	4050	0
429	20231128	125200	105641080	4050	4050	4050	4050	0
430	20231128	125100	105641080	4050	4050	4050	4050	0
431	20231128	125000	105641080	4050	4050	4050	4050	0
432	20231128	124900	105641080	4050	4050	4050	4050	0
433	20231128	124800	105641080	4050	4050	4050	4050	0
434	20231128	124700	105641080	4050	4050	4050	4050	0
435	20231128	124600	105641080	4050	4050	4050	4050	0
436	20231128	124500	105641080	4050	4050	4050	4050	0
437	20231128	124400	105641080	4050	4050	4050	4050	0
438	20231128	124300	105641080	4050	4050	4050	4050	0
439	20231128	124200	105641080	4050	4050	4050	4050	0
440	20231128	124100	105641080	4050	4050	4050	4050	0
441	20231128	124000	105641080	4050	4045	4050	4045	1943
442	20231128	123900	97781080	4040	4040	4040	4040	0
443	20231128	123800	97781080	4040	4040	4040	4040	0
444	20231128	123700	97781080	4040	4040	4040	4040	0
445	20231128	123600	97781080	4040	4040	4040	4040	0
446	20231128	123500	97781080	4040	4040	4040	4040	0
447	20231128	123400	97781080	4040	4040	4040	4040	0
448	20231128	123300	97781080	4040	4040	4040	4040	0
449	20231128	123200	97781080	4040	4040	4040	4040	0
450	20231128	123100	97781080	4040	4040	4040	4040	0
451	20231128	123000	97781080	4040	4040	4040	4040	0
452	20231128	122900	97781080	4040	4040	4040	4040	0
453	20231128	122800	97781080	4040	4040	4040	4040	0
454	20231128	122700	97781080	4040	4040	4040	4040	0
455	20231128	122600	97781080	4040	4040	4040	4040	0
456	20231128	122500	97781080	4040	4040	4040	4040	0
457	20231128	122400	97781080	4040	4040	4040	4040	0
458	20231128	122300	97781080	4040	4040	4040	4040	0
459	20231128	122200	97781080	4040	4040	4040	4040	0
460	20231128	122100	97781080	4040	4040	4040	4040	0
461	20231128	122000	97781080	4040	4040	4040	4040	0
462	20231128	121900	97781080	4040	4040	4040	4040	0
463	20231128	121800	97781080	4040	4040	4040	4040	0
464	20231128	121700	97781080	4040	4040	4040	4040	0
465	20231128	121600	97781080	4040	4040	4040	4040	0
466	20231128	121500	97781080	4040	4040	4040	4040	0
467	20231128	121400	97781080	4040	4040	4040	4040	0
468	20231128	121300	97781080	4040	4040	4040	4040	0
469	20231128	121200	97781080	4040	4040	4040	4040	0
470	20231128	121100	97781080	4040	4040	4040	4040	0
471	20231128	121000	97781080	4040	4040	4040	4040	0
472	20231128	120900	97781080	4040	4040	4040	4040	0
473	20231128	120800	97781080	4040	4040	4040	4040	0
474	20231128	120700	97781080	4040	4040	4040	4040	0
475	20231128	120600	97781080	4040	4040	4040	4040	0
476	20231128	120500	97781080	4040	4040	4040	4040	0
477	20231128	120400	97781080	4040	4040	4040	4040	0
478	20231128	120300	97781080	4040	4040	4040	4040	0
479	20231128	120200	97781080	4040	4040	4040	4040	0
480	20231128	120100	97781080	4040	4040	4040	4040	0
481	20231128	120000	97781080	4040	4040	4040	4040	0
482	20231128	115900	97781080	4040	4040	4040	4040	0
483	20231128	115800	97781080	4040	4040	4040	4040	0
484	20231128	115700	97781080	4040	4040	4040	4040	0
485	20231128	115600	97781080	4040	4040	4040	4040	0
486	20231128	115500	97781080	4040	4040	4040	4040	0
487	20231128	115400	97781080	4040	4040	4040	4040	0
488	20231128	115300	97781080	4040	4040	4040	4040	0
489	20231128	115200	97781080	4040	4040	4040	4040	0
490	20231128	115100	97781080	4040	4040	4040	4040	0
491	20231128	115000	97781080	4040	4040	4040	4040	0
492	20231128	114900	97781080	4040	4040	4040	4040	0
493	20231128	114800	97781080	4040	4040	4040	4040	0
494	20231128	114700	97781080	4040	4040	4040	4040	0
495	20231128	114600	97781080	4040	4040	4040	4040	0
496	20231128	114500	97781080	4040	4040	4040	4040	0
497	20231128	114400	97781080	4040	4040	4040	4040	0
498	20231128	114300	97781080	4040	4040	4040	4040	0
499	20231128	114200	97781080	4040	4055	4055	4015	13159
500	20231128	114100	44727015	4055	4055	4055	4055	0
501	20231128	114000	44727015	4055	4055	4055	4055	0
502	20231128	113900	44727015	4055	4055	4055	4055	0
503	20231128	113800	44727015	4055	4060	4060	4055	90
504	20231128	113700	44361640	4060	4060	4060	4060	0
505	20231128	113600	44361640	4060	4060	4060	4060	0
506	20231128	113500	44361640	4060	4060	4060	4060	0
507	20231128	113400	44361640	4060	4060	4060	4060	0
508	20231128	113300	44361640	4060	4060	4060	4060	0
509	20231128	113200	44361640	4060	4060	4060	4060	0
510	20231128	113100	44361640	4060	4060	4060	4060	0
511	20231128	113000	44361640	4060	4060	4060	4060	0
512	20231128	112900	44361640	4060	4060	4060	4060	0
513	20231128	112800	44361640	4060	4060	4060	4060	0
514	20231128	112700	44361640	4060	4060	4060	4060	0
515	20231128	112600	44361640	4060	4060	4060	4060	0
516	20231128	112500	44361640	4060	4060	4060	4060	0
517	20231128	112400	44361640	4060	4060	4060	4060	0
518	20231128	112300	44361640	4060	4060	4060	4060	0
519	20231128	112200	44361640	4060	4060	4060	4060	0
520	20231128	112100	44361640	4060	4060	4060	4060	0
521	20231128	112000	44361640	4060	4060	4060	4060	0
522	20231128	111900	44361640	4060	4060	4060	4060	0
523	20231128	111800	44361640	4060	4060	4060	4060	0
524	20231128	111700	44361640	4060	4060	4060	4060	0
525	20231128	111600	44361640	4060	4060	4060	4060	0
526	20231128	111500	44361640	4060	4060	4060	4060	0
527	20231128	111400	44361640	4060	4060	4060	4060	0
528	20231128	111300	44361640	4060	4060	4060	4060	0
529	20231128	111200	44361640	4060	4060	4060	4060	0
530	20231128	111100	44361640	4060	4060	4060	4060	0
531	20231128	111000	44361640	4060	4060	4060	4060	0
532	20231128	110900	44361640	4060	4060	4060	4060	0
533	20231128	110800	44361640	4060	4060	4060	4060	0
534	20231128	110700	44361640	4060	4060	4060	4060	0
535	20231128	110600	44361640	4060	4060	4060	4060	0
536	20231128	110500	44361640	4060	4060	4060	4060	0
537	20231128	110400	44361640	4060	4060	4060	4060	0
538	20231128	110300	44361640	4060	4060	4060	4060	0
539	20231128	110200	44361640	4060	4060	4060	4060	0
540	20231128	110100	44361640	4060	4060	4060	4060	3
541	20231128	110000	44349460	4060	4060	4060	4060	0
542	20231128	105900	44349460	4060	4060	4060	4060	0
543	20231128	105800	44349460	4060	4060	4060	4060	0
544	20231128	105700	44349460	4060	4060	4060	4060	0
545	20231128	105600	44349460	4060	4060	4060	4060	0
546	20231128	105500	44349460	4060	4060	4060	4060	0
547	20231128	105400	44349460	4060	4060	4060	4055	232
548	20231128	105300	43407550	4065	4065	4065	4065	0
549	20231128	105200	43407550	4065	4065	4065	4065	0
550	20231128	105100	43407550	4065	4065	4065	4065	0
551	20231128	105000	43407550	4065	4065	4065	4065	0
552	20231128	104900	43407550	4065	4065	4065	4065	0
553	20231128	104800	43407550	4065	4065	4065	4065	0
554	20231128	104700	43407550	4065	4065	4065	4065	0
555	20231128	104600	43407550	4065	4065	4065	4065	0
556	20231128	104500	43407550	4065	4065	4065	4065	0
557	20231128	104400	43407550	4065	4065	4065	4065	0
558	20231128	104300	43407550	4065	4065	4065	4065	0
559	20231128	104200	43407550	4065	4065	4065	4065	0
560	20231128	104100	43407550	4065	4065	4065	4065	0
561	20231128	104000	43407550	4065	4065	4065	4065	0
562	20231128	103900	43407550	4065	4065	4065	4065	0
563	20231128	103800	43407550	4065	4065	4065	4065	0
564	20231128	103700	43407550	4065	4065	4065	4065	0
565	20231128	103600	43407550	4065	4065	4065	4065	10
566	20231128	103500	43366900	4055	4055	4055	4055	0
567	20231128	103400	43366900	4055	4055	4055	4055	0
568	20231128	103300	43366900	4055	4055	4055	4055	0
569	20231128	103200	43366900	4055	4055	4055	4055	0
570	20231128	103100	43366900	4055	4055	4055	4055	0
571	20231128	103000	43366900	4055	4055	4055	4055	1005
572	20231128	102900	39291625	4065	4065	4065	4065	0
573	20231128	102800	39291625	4065	4065	4065	4065	0
574	20231128	102700	39291625	4065	4065	4065	4065	0
575	20231128	102600	39291625	4065	4065	4065	4065	0
576	20231128	102500	39291625	4065	4065	4065	4065	0
577	20231128	102400	39291625	4065	4065	4065	4065	0
578	20231128	102300	39291625	4065	4065	4065	4065	0
579	20231128	102200	39291625	4065	4065	4065	4065	0
580	20231128	102100	39291625	4065	4065	4065	4065	0
581	20231128	102000	39291625	4065	4065	4065	4065	0
582	20231128	101900	39291625	4065	4065	4065	4065	0
583	20231128	101800	39291625	4065	4065	4065	4065	0
584	20231128	101700	39291625	4065	4065	4065	4065	0
585	20231128	101600	39291625	4065	4065	4065	4065	0
586	20231128	101500	39291625	4065	4065	4065	4065	0
587	20231128	101400	39291625	4065	4065	4065	4065	0
588	20231128	101300	39291625	4065	4065	4065	4065	0
589	20231128	101200	39291625	4065	4065	4065	4065	0
590	20231128	101100	39291625	4065	4065	4065	4065	0
591	20231128	101000	39291625	4065	4065	4065	4065	0
592	20231128	100900	39291625	4065	4065	4065	4065	0
593	20231128	100800	39291625	4065	4065	4065	4065	0
594	20231128	100700	39291625	4065	4065	4065	4065	0
595	20231128	100600	39291625	4065	4065	4065	4065	0
596	20231128	100500	39291625	4065	4065	4065	4065	0
597	20231128	100400	39291625	4065	4065	4065	4065	0
598	20231128	100300	39291625	4065	4065	4065	4065	0
599	20231128	100200	39291625	4065	4065	4065	4065	0
600	20231128	100100	39291625	4065	4065	4065	4065	0
601	20231128	100000	39291625	4065	4065	4065	4065	0
602	20231128	095900	39291625	4065	4065	4065	4065	0
603	20231128	095800	39291625	4065	4065	4065	4065	24
604	20231128	095700	39194065	4055	4055	4055	4055	0
605	20231128	095600	39194065	4055	4055	4055	4055	0
606	20231128	095500	39194065	4055	4055	4055	4055	0
607	20231128	095400	39194065	4055	4055	4055	4055	0
608	20231128	095300	39194065	4055	4055	4055	4055	0
609	20231128	095200	39194065	4055	4055	4055	4055	0
610	20231128	095100	39194065	4055	4055	4055	4055	0
611	20231128	095000	39194065	4055	4055	4055	4055	55
612	20231128	094900	38971040	4050	4050	4050	4050	0
613	20231128	094800	38971040	4050	4045	4050	4045	4326
614	20231128	094700	21466950	4040	4040	4040	4040	0
615	20231128	094600	21466950	4040	4040	4040	4040	0
616	20231128	094500	21466950	4040	4040	4040	4040	0
617	20231128	094400	21466950	4040	4040	4040	4040	0
618	20231128	094300	21466950	4040	4040	4040	4040	0
619	20231128	094200	21466950	4040	4040	4040	4040	0
620	20231128	094100	21466950	4040	4045	4045	4040	2615
621	20231128	094000	10890045	4040	4040	4040	4040	0
622	20231128	093900	10890045	4040	4040	4040	4040	20
623	20231128	093800	10809245	4045	4045	4045	4045	326
624	20231128	093700	9490575	4045	4045	4045	4045	0
625	20231128	093600	9490575	4045	4045	4045	4045	0
626	20231128	093500	9490575	4045	4045	4045	4045	0
627	20231128	093400	9490575	4045	4045	4045	4045	0
628	20231128	093300	9490575	4045	4045	4045	4045	0
629	20231128	093200	9490575	4045	4045	4045	4045	0
630	20231128	093100	9490575	4045	4045	4045	4045	0
631	20231128	093000	9490575	4045	4045	4045	4045	1048
632	20231128	092900	5251415	4045	4045	4045	4045	1085
633	20231128	092800	862590	4045	4045	4045	4045	0
634	20231128	092700	862590	4045	4045	4045	4045	0
635	20231128	092600	862590	4045	4045	4045	4045	0
636	20231128	092500	862590	4045	4045	4045	4045	0
637	20231128	092400	862590	4045	4045	4045	4045	0
638	20231128	092300	862590	4045	4045	4045	4045	0
639	20231128	092200	862590	4045	4045	4045	4045	0
640	20231128	092100	862590	4045	4045	4045	4045	0
641	20231128	092000	862590	4045	4045	4045	4045	0
642	20231128	091900	862590	4045	4045	4045	4045	0
643	20231128	091800	862590	4045	4045	4045	4045	0
644	20231128	091700	862590	4045	4045	4045	4045	0
645	20231128	091600	862590	4045	4045	4045	4045	0
646	20231128	091500	862590	4045	4045	4045	4045	0
647	20231128	091400	862590	4045	4045	4045	4045	0
648	20231128	091300	862590	4045	4045	4045	4045	0
649	20231128	091200	862590	4045	4045	4045	4045	0
650	20231128	091100	862590	4045	4045	4045	4045	0
651	20231128	091000	862590	4045	4045	4045	4045	0
652	20231128	090900	862590	4045	4070	4070	4045	211
653	20231128	090800	4075	4075	4075	4075	4075	0
654	20231128	090700	4075	4075	4075	4075	4075	0
655	20231128	090600	4075	4075	4075	4075	4075	0
656	20231128	090500	4075	4075	4075	4075	4075	1
657	20231128	090400	0	4075	4075	4075	4075	0
658	20231128	090300	0	4075	4075	4075	4075	0
659	20231128	090200	0	4075	4075	4075	4075	0
660	20231128	090100	0	4075	4075	4075	4075	0
661	20231128	090000	0	4075	4075	4075	4075	0