KissMeData/066900/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193200	76999460	2940	2940	2940	2940	1390
3	20231120	193100	76999460	2940	2940	2940	2940	0
4	20231120	193000	76999460	2940	2940	2940	2940	0
5	20231120	192900	76999460	2940	2940	2940	2940	0
6	20231120	192800	76999460	2940	2940	2940	2940	0
7	20231120	192700	76999460	2940	2940	2940	2940	0
8	20231120	192600	76999460	2940	2940	2940	2940	0
9	20231120	192500	76999460	2940	2940	2940	2940	0
10	20231120	192400	76999460	2940	2940	2940	2940	0
11	20231120	192300	76999460	2940	2940	2940	2940	0
12	20231120	192200	76999460	2940	2940	2940	2940	0
13	20231120	192100	76999460	2940	2940	2940	2940	0
14	20231120	192000	76999460	2940	2940	2940	2940	0
15	20231120	191900	76999460	2940	2940	2940	2940	0
16	20231120	191800	76999460	2940	2940	2940	2940	0
17	20231120	191700	76999460	2940	2940	2940	2940	0
18	20231120	191600	76999460	2940	2940	2940	2940	0
19	20231120	191500	76999460	2940	2940	2940	2940	0
20	20231120	191400	76999460	2940	2940	2940	2940	0
21	20231120	191300	76999460	2940	2940	2940	2940	0
22	20231120	191200	76999460	2940	2940	2940	2940	0
23	20231120	191100	76999460	2940	2940	2940	2940	0
24	20231120	191000	76999460	2940	2940	2940	2940	0
25	20231120	190900	76999460	2940	2940	2940	2940	0
26	20231120	190800	76999460	2940	2940	2940	2940	0
27	20231120	190700	76999460	2940	2940	2940	2940	0
28	20231120	190600	76999460	2940	2940	2940	2940	0
29	20231120	190500	76999460	2940	2940	2940	2940	0
30	20231120	190400	76999460	2940	2940	2940	2940	0
31	20231120	190300	76999460	2940	2940	2940	2940	0
32	20231120	190200	76999460	2940	2940	2940	2940	1390
33	20231120	190100	76999460	2940	2940	2940	2940	0
34	20231120	190000	76999460	2940	2940	2940	2940	0
35	20231120	185900	76999460	2940	2940	2940	2940	0
36	20231120	185800	76999460	2940	2940	2940	2940	0
37	20231120	185700	76999460	2940	2940	2940	2940	0
38	20231120	185600	76999460	2940	2940	2940	2940	0
39	20231120	185500	76999460	2940	2940	2940	2940	0
40	20231120	185400	76999460	2940	2940	2940	2940	0
41	20231120	185300	76999460	2940	2940	2940	2940	0
42	20231120	185200	76999460	2940	2940	2940	2940	0
43	20231120	185100	76999460	2940	2940	2940	2940	0
44	20231120	185000	76999460	2940	2940	2940	2940	0
45	20231120	184900	76999460	2940	2940	2940	2940	0
46	20231120	184800	76999460	2940	2940	2940	2940	0
47	20231120	184700	76999460	2940	2940	2940	2940	0
48	20231120	184600	76999460	2940	2940	2940	2940	0
49	20231120	184500	76999460	2940	2940	2940	2940	0
50	20231120	184400	76999460	2940	2940	2940	2940	0
51	20231120	184300	76999460	2940	2940	2940	2940	0
52	20231120	184200	76999460	2940	2940	2940	2940	0
53	20231120	184100	76999460	2940	2940	2940	2940	0
54	20231120	184000	76999460	2940	2940	2940	2940	0
55	20231120	183900	76999460	2940	2940	2940	2940	0
56	20231120	183800	76999460	2940	2940	2940	2940	0
57	20231120	183700	76999460	2940	2940	2940	2940	0
58	20231120	183600	76999460	2940	2940	2940	2940	0
59	20231120	183500	76999460	2940	2940	2940	2940	0
60	20231120	183400	76999460	2940	2940	2940	2940	0
61	20231120	183300	76999460	2940	2940	2940	2940	0
62	20231120	183200	76999460	2940	2940	2940	2940	1390
63	20231120	183100	76999460	2940	2940	2940	2940	0
64	20231120	183000	76999460	2940	2940	2940	2940	0
65	20231120	182900	76999460	2940	2940	2940	2940	0
66	20231120	182800	76999460	2940	2940	2940	2940	0
67	20231120	182700	76999460	2940	2940	2940	2940	0
68	20231120	182600	76999460	2940	2940	2940	2940	0
69	20231120	182500	76999460	2940	2940	2940	2940	0
70	20231120	182400	76999460	2940	2940	2940	2940	0
71	20231120	182300	76999460	2940	2940	2940	2940	0
72	20231120	182200	76999460	2940	2940	2940	2940	0
73	20231120	182100	76999460	2940	2940	2940	2940	0
74	20231120	182000	76999460	2940	2940	2940	2940	0
75	20231120	181900	76999460	2940	2940	2940	2940	0
76	20231120	181800	76999460	2940	2940	2940	2940	0
77	20231120	181700	76999460	2940	2940	2940	2940	0
78	20231120	181600	76999460	2940	2940	2940	2940	0
79	20231120	181500	76999460	2940	2940	2940	2940	0
80	20231120	181400	76999460	2940	2940	2940	2940	0
81	20231120	181300	76999460	2940	2940	2940	2940	0
82	20231120	181200	76999460	2940	2940	2940	2940	0
83	20231120	181100	76999460	2940	2940	2940	2940	0
84	20231120	181000	76999460	2940	2940	2940	2940	0
85	20231120	180900	76999460	2940	2940	2940	2940	0
86	20231120	180800	76999460	2940	2940	2940	2940	0
87	20231120	180700	76999460	2940	2940	2940	2940	0
88	20231120	180600	76999460	2940	2940	2940	2940	0
89	20231120	180500	76999460	2940	2940	2940	2940	0
90	20231120	180400	76999460	2940	2940	2940	2940	0
91	20231120	180300	76999460	2940	2940	2940	2940	0
92	20231120	180200	76999460	2940	2940	2940	2940	1390
93	20231120	180100	76999460	2940	2940	2940	2940	0
94	20231120	180000	76999460	2940	2940	2940	2940	0
95	20231120	175900	76999460	2940	2940	2940	2940	0
96	20231120	175800	76999460	2940	2940	2940	2940	0
97	20231120	175700	76999460	2940	2940	2940	2940	0
98	20231120	175600	76999460	2940	2940	2940	2940	0
99	20231120	175500	76999460	2940	2940	2940	2940	0
100	20231120	175400	76999460	2940	2940	2940	2940	0
101	20231120	175300	76999460	2940	2940	2940	2940	0
102	20231120	175200	76999460	2940	2940	2940	2940	0
103	20231120	175100	76999460	2940	2940	2940	2940	0
104	20231120	175000	76999460	2940	2940	2940	2940	0
105	20231120	174900	76999460	2940	2940	2940	2940	0
106	20231120	174800	76999460	2940	2940	2940	2940	0
107	20231120	174700	76999460	2940	2940	2940	2940	0
108	20231120	174600	76999460	2940	2940	2940	2940	0
109	20231120	174500	76999460	2940	2940	2940	2940	0
110	20231120	174400	76999460	2940	2940	2940	2940	0
111	20231120	174300	76999460	2940	2940	2940	2940	0
112	20231120	174200	76999460	2940	2940	2940	2940	0
113	20231120	174100	76999460	2940	2940	2940	2940	0
114	20231120	174000	76999460	2940	2940	2940	2940	0
115	20231120	173900	76999460	2940	2940	2940	2940	0
116	20231120	173800	76999460	2940	2940	2940	2940	0
117	20231120	173700	76999460	2940	2940	2940	2940	0
118	20231120	173600	76999460	2940	2940	2940	2940	0
119	20231120	173500	76999460	2940	2940	2940	2940	0
120	20231120	173400	76999460	2940	2940	2940	2940	0
121	20231120	173300	76999460	2940	2940	2940	2940	0
122	20231120	173200	76999460	2940	2940	2940	2940	1390
123	20231120	173100	76999460	2940	2940	2940	2940	0
124	20231120	173000	76999460	2940	2940	2940	2940	0
125	20231120	172900	76999460	2940	2940	2940	2940	0
126	20231120	172800	76999460	2940	2940	2940	2940	0
127	20231120	172700	76999460	2940	2940	2940	2940	0
128	20231120	172600	76999460	2940	2940	2940	2940	0
129	20231120	172500	76999460	2940	2940	2940	2940	0
130	20231120	172400	76999460	2940	2940	2940	2940	0
131	20231120	172300	76999460	2940	2940	2940	2940	0
132	20231120	172200	76999460	2940	2940	2940	2940	0
133	20231120	172100	76999460	2940	2940	2940	2940	0
134	20231120	172000	76999460	2940	2940	2940	2940	0
135	20231120	171900	76999460	2940	2940	2940	2940	0
136	20231120	171800	76999460	2940	2940	2940	2940	0
137	20231120	171700	76999460	2940	2940	2940	2940	0
138	20231120	171600	76999460	2940	2940	2940	2940	0
139	20231120	171500	76999460	2940	2940	2940	2940	0
140	20231120	171400	76999460	2940	2940	2940	2940	0
141	20231120	171300	76999460	2940	2940	2940	2940	0
142	20231120	171200	76999460	2940	2940	2940	2940	0
143	20231120	171100	76999460	2940	2940	2940	2940	0
144	20231120	171000	76999460	2940	2940	2940	2940	0
145	20231120	170900	76999460	2940	2940	2940	2940	0
146	20231120	170800	76999460	2940	2940	2940	2940	0
147	20231120	170700	76999460	2940	2940	2940	2940	0
148	20231120	170600	76999460	2940	2940	2940	2940	0
149	20231120	170500	76999460	2940	2940	2940	2940	0
150	20231120	170400	76999460	2940	2940	2940	2940	0
151	20231120	170300	76999460	2940	2940	2940	2940	0
152	20231120	170200	76999460	2940	2940	2940	2940	1390
153	20231120	170100	76999460	2940	2940	2940	2940	0
154	20231120	170000	76999460	2940	2940	2940	2940	0
155	20231120	165900	76999460	2940	2940	2940	2940	0
156	20231120	165800	76999460	2940	2940	2940	2940	0
157	20231120	165700	76999460	2940	2940	2940	2940	0
158	20231120	165600	76999460	2940	2940	2940	2940	0
159	20231120	165500	76999460	2940	2940	2940	2940	0
160	20231120	165400	76999460	2940	2940	2940	2940	0
161	20231120	165300	76999460	2940	2940	2940	2940	0
162	20231120	165200	76999460	2940	2940	2940	2940	0
163	20231120	165100	76999460	2940	2940	2940	2940	0
164	20231120	165000	76999460	2940	2940	2940	2940	0
165	20231120	164900	76999460	2940	2940	2940	2940	0
166	20231120	164800	76999460	2940	2940	2940	2940	0
167	20231120	164700	76999460	2940	2940	2940	2940	0
168	20231120	164600	76999460	2940	2940	2940	2940	0
169	20231120	164500	76999460	2940	2940	2940	2940	0
170	20231120	164400	76999460	2940	2940	2940	2940	0
171	20231120	164300	76999460	2940	2940	2940	2940	0
172	20231120	164200	76999460	2940	2940	2940	2940	0
173	20231120	164100	76999460	2940	2940	2940	2940	0
174	20231120	164000	76999460	2940	2940	2940	2940	0
175	20231120	163900	76999460	2940	2940	2940	2940	0
176	20231120	163800	76999460	2940	2940	2940	2940	0
177	20231120	163700	76999460	2940	2940	2940	2940	0
178	20231120	163600	76999460	2940	2940	2940	2940	0
179	20231120	163500	76999460	2940	2940	2940	2940	0
180	20231120	163400	76999460	2940	2940	2940	2940	0
181	20231120	163300	76999460	2940	2940	2940	2940	0
182	20231120	163200	76999460	2940	2940	2940	2940	1390
183	20231120	163100	76999460	2940	2940	2940	2940	0
184	20231120	163000	76999460	2940	2940	2940	2940	0
185	20231120	162900	76999460	2940	2940	2940	2940	0
186	20231120	162800	76999460	2940	2940	2940	2940	0
187	20231120	162700	76999460	2940	2940	2940	2940	0
188	20231120	162600	76999460	2940	2940	2940	2940	0
189	20231120	162500	76999460	2940	2940	2940	2940	0
190	20231120	162400	76999460	2940	2940	2940	2940	0
191	20231120	162300	76999460	2940	2940	2940	2940	0
192	20231120	162200	76999460	2940	2940	2940	2940	0
193	20231120	162100	76999460	2940	2940	2940	2940	0
194	20231120	162000	76999460	2940	2940	2940	2940	0
195	20231120	161900	76999460	2940	2940	2940	2940	0
196	20231120	161800	76999460	2940	2940	2940	2940	0
197	20231120	161700	76999460	2940	2940	2940	2940	0
198	20231120	161600	76999460	2940	2940	2940	2940	0
199	20231120	161500	76999460	2940	2940	2940	2940	0
200	20231120	161400	76999460	2940	2940	2940	2940	0
201	20231120	161300	76999460	2940	2940	2940	2940	0
202	20231120	161200	76999460	2940	2940	2940	2940	0
203	20231120	161100	76999460	2940	2940	2940	2940	0
204	20231120	161000	76999460	2940	2940	2940	2940	0
205	20231120	160900	76999460	2940	2940	2940	2940	0
206	20231120	160800	76999460	2940	2940	2940	2940	0
207	20231120	160700	76999460	2940	2940	2940	2940	0
208	20231120	160600	76999460	2940	2940	2940	2940	0
209	20231120	160500	76999460	2940	2940	2940	2940	0
210	20231120	160400	76999460	2940	2940	2940	2940	0
211	20231120	160300	76999460	2940	2940	2940	2940	0
212	20231120	160200	76999460	2940	2940	2940	2940	1390
213	20231120	160100	76999460	2940	2940	2940	2940	0
214	20231120	160000	76999460	2940	2940	2940	2940	0
215	20231120	155900	76999460	2940	2940	2940	2940	0
216	20231120	155800	76999460	2940	2940	2940	2940	0
217	20231120	155700	76999460	2940	2940	2940	2940	0
218	20231120	155600	76999460	2940	2940	2940	2940	0
219	20231120	155500	76999460	2940	2940	2940	2940	0
220	20231120	155400	76999460	2940	2940	2940	2940	0
221	20231120	155300	76999460	2940	2940	2940	2940	0
222	20231120	155200	76999460	2940	2940	2940	2940	0
223	20231120	155100	76999460	2940	2940	2940	2940	0
224	20231120	155000	76999460	2940	2940	2940	2940	0
225	20231120	154900	76999460	2940	2940	2940	2940	0
226	20231120	154800	76999460	2940	2940	2940	2940	0
227	20231120	154700	76999460	2940	2940	2940	2940	0
228	20231120	154600	76999460	2940	2940	2940	2940	0
229	20231120	154500	76999460	2940	2940	2940	2940	0
230	20231120	154400	76999460	2940	2940	2940	2940	0
231	20231120	154300	76999460	2940	2940	2940	2940	0
232	20231120	154200	76999460	2940	2940	2940	2940	0
233	20231120	154100	76999460	2940	2940	2940	2940	0
234	20231120	154000	76999460	2940	2940	2940	2940	0
235	20231120	153900	76999460	2940	2940	2940	2940	0
236	20231120	153800	76999460	2940	2940	2940	2940	0
237	20231120	153700	76999460	2940	2940	2940	2940	0
238	20231120	153600	76999460	2940	2940	2940	2940	0
239	20231120	153500	76999460	2940	2940	2940	2940	0
240	20231120	153400	76999460	2940	2940	2940	2940	0
241	20231120	153300	76999460	2940	2940	2940	2940	0
242	20231120	153200	76999460	2940	2940	2940	2940	1390
243	20231120	153100	76999460	2940	2940	2940	2940	0
244	20231120	153000	76999460	2940	2940	2940	2940	1390
245	20231120	152900	72912860	2935	2935	2935	2935	0
246	20231120	152800	72912860	2935	2935	2935	2935	0
247	20231120	152700	72912860	2935	2935	2935	2935	0
248	20231120	152600	72912860	2935	2935	2935	2935	0
249	20231120	152500	72912860	2935	2935	2935	2935	0
250	20231120	152400	72912860	2935	2935	2935	2935	0
251	20231120	152300	72912860	2935	2935	2935	2935	0
252	20231120	152200	72912860	2935	2935	2935	2935	0
253	20231120	152100	72912860	2935	2935	2935	2935	0
254	20231120	152000	72912860	2935	2935	2935	2935	0
255	20231120	151900	72912860	2935	2940	2940	2935	3
256	20231120	151800	72904045	2945	2940	2945	2940	2
257	20231120	151700	72898160	2945	2940	2945	2940	4
258	20231120	151600	72886385	2945	2945	2945	2945	104
259	20231120	151500	72580105	2930	2930	2930	2930	0
260	20231120	151400	72580105	2930	2930	2930	2930	0
261	20231120	151300	72580105	2930	2930	2930	2930	0
262	20231120	151200	72580105	2930	2930	2930	2930	0
263	20231120	151100	72580105	2930	2930	2930	2930	0
264	20231120	151000	72580105	2930	2930	2930	2930	0
265	20231120	150900	72580105	2930	2930	2930	2930	0
266	20231120	150800	72580105	2930	2930	2930	2930	0
267	20231120	150700	72580105	2930	2930	2930	2930	0
268	20231120	150600	72580105	2930	2930	2930	2930	0
269	20231120	150500	72580105	2930	2930	2930	2930	158
270	20231120	150400	72117165	2930	2930	2930	2930	0
271	20231120	150300	72117165	2930	2930	2930	2930	0
272	20231120	150200	72117165	2930	2930	2930	2930	0
273	20231120	150100	72117165	2930	2930	2930	2930	0
274	20231120	150000	72117165	2930	2930	2930	2930	0
275	20231120	145900	72117165	2930	2945	2945	2930	102
276	20231120	145800	71816790	2945	2945	2945	2945	0
277	20231120	145700	71816790	2945	2945	2945	2945	0
278	20231120	145600	71816790	2945	2945	2945	2945	0
279	20231120	145500	71816790	2945	2945	2945	2945	0
280	20231120	145400	71816790	2945	2945	2945	2945	0
281	20231120	145300	71816790	2945	2945	2945	2945	0
282	20231120	145200	71816790	2945	2945	2945	2945	0
283	20231120	145100	71816790	2945	2945	2945	2945	0
284	20231120	145000	71816790	2945	2945	2945	2945	0
285	20231120	144900	71816790	2945	2945	2945	2945	0
286	20231120	144800	71816790	2945	2945	2945	2945	0
287	20231120	144700	71816790	2945	2945	2945	2945	0
288	20231120	144600	71816790	2945	2945	2945	2945	0
289	20231120	144500	71816790	2945	2945	2945	2945	0
290	20231120	144400	71816790	2945	2945	2945	2945	0
291	20231120	144300	71816790	2945	2945	2945	2945	0
292	20231120	144200	71816790	2945	2945	2945	2945	1
293	20231120	144100	71813845	2945	2945	2945	2945	0
294	20231120	144000	71813845	2945	2945	2945	2945	0
295	20231120	143900	71813845	2945	2945	2945	2945	0
296	20231120	143800	71813845	2945	2945	2945	2945	0
297	20231120	143700	71813845	2945	2945	2945	2945	0
298	20231120	143600	71813845	2945	2945	2945	2945	0
299	20231120	143500	71813845	2945	2945	2945	2945	0
300	20231120	143400	71813845	2945	2945	2945	2945	0
301	20231120	143300	71813845	2945	2945	2945	2945	0
302	20231120	143200	71813845	2945	2945	2945	2945	0
303	20231120	143100	71813845	2945	2945	2945	2945	0
304	20231120	143000	71813845	2945	2945	2945	2945	0
305	20231120	142900	71813845	2945	2945	2945	2945	0
306	20231120	142800	71813845	2945	2945	2945	2945	0
307	20231120	142700	71813845	2945	2945	2945	2945	0
308	20231120	142600	71813845	2945	2945	2945	2945	0
309	20231120	142500	71813845	2945	2945	2945	2945	0
310	20231120	142400	71813845	2945	2940	2945	2940	2
311	20231120	142300	71807960	2920	2925	2925	2920	368
312	20231120	142200	70732490	2930	2930	2930	2930	0
313	20231120	142100	70732490	2930	2930	2930	2930	0
314	20231120	142000	70732490	2930	2930	2930	2930	0
315	20231120	141900	70732490	2930	2930	2930	2930	0
316	20231120	141800	70732490	2930	2930	2930	2930	0
317	20231120	141700	70732490	2930	2930	2930	2930	0
318	20231120	141600	70732490	2930	2930	2930	2930	0
319	20231120	141500	70732490	2930	2930	2930	2930	866
320	20231120	141400	68195110	2945	2945	2945	2945	0
321	20231120	141300	68195110	2945	2945	2945	2945	0
322	20231120	141200	68195110	2945	2945	2945	2945	0
323	20231120	141100	68195110	2945	2945	2945	2945	0
324	20231120	141000	68195110	2945	2945	2945	2945	0
325	20231120	140900	68195110	2945	2945	2945	2945	0
326	20231120	140800	68195110	2945	2945	2945	2945	0
327	20231120	140700	68195110	2945	2945	2945	2945	0
328	20231120	140600	68195110	2945	2945	2945	2945	0
329	20231120	140500	68195110	2945	2945	2945	2945	0
330	20231120	140400	68195110	2945	2945	2945	2945	0
331	20231120	140300	68195110	2945	2945	2945	2945	0
332	20231120	140200	68195110	2945	2945	2945	2945	0
333	20231120	140100	68195110	2945	2945	2945	2945	0
334	20231120	140000	68195110	2945	2945	2945	2945	0
335	20231120	135900	68195110	2945	2945	2945	2945	0
336	20231120	135800	68195110	2945	2945	2945	2945	0
337	20231120	135700	68195110	2945	2945	2945	2945	1
338	20231120	135600	68192165	2940	2940	2940	2940	0
339	20231120	135500	68192165	2940	2940	2940	2940	0
340	20231120	135400	68192165	2940	2940	2940	2940	0
341	20231120	135300	68192165	2940	2940	2940	2940	0
342	20231120	135200	68192165	2940	2940	2940	2940	3
343	20231120	135100	68183345	2945	2940	2945	2940	4
344	20231120	135000	68171580	2940	2945	2945	2940	87
345	20231120	134900	67915380	2945	2945	2945	2945	0
346	20231120	134800	67915380	2945	2945	2945	2945	0
347	20231120	134700	67915380	2945	2945	2945	2945	0
348	20231120	134600	67915380	2945	2945	2945	2945	74
349	20231120	134500	67697450	2945	2945	2945	2945	329
350	20231120	134400	66728545	2975	2975	2975	2975	0
351	20231120	134300	66728545	2975	2975	2975	2975	0
352	20231120	134200	66728545	2975	2975	2975	2975	0
353	20231120	134100	66728545	2975	2970	2975	2970	2
354	20231120	134000	66722600	2945	2945	2945	2945	0
355	20231120	133900	66722600	2945	2945	2945	2945	0
356	20231120	133800	66722600	2945	2945	2945	2945	0
357	20231120	133700	66722600	2945	2945	2945	2945	40
358	20231120	133600	66604800	2975	2975	2975	2975	0
359	20231120	133500	66604800	2975	2975	2975	2975	0
360	20231120	133400	66604800	2975	2975	2975	2975	0
361	20231120	133300	66604800	2975	2975	2975	2975	0
362	20231120	133200	66604800	2975	2975	2975	2975	0
363	20231120	133100	66604800	2975	2975	2975	2975	0
364	20231120	133000	66604800	2975	2975	2975	2975	11
365	20231120	132900	66572075	2970	2970	2970	2970	1
366	20231120	132800	66569105	2975	2975	2975	2975	0
367	20231120	132700	66569105	2975	2960	2975	2960	30
368	20231120	132600	66480170	2960	2960	2960	2960	0
369	20231120	132500	66480170	2960	2955	2960	2955	2
370	20231120	132400	66474255	2945	2945	2945	2945	0
371	20231120	132300	66474255	2945	2945	2945	2945	0
372	20231120	132200	66474255	2945	2945	2945	2945	0
373	20231120	132100	66474255	2945	2945	2945	2945	0
374	20231120	132000	66474255	2945	2945	2945	2945	0
375	20231120	131900	66474255	2945	2945	2945	2945	0
376	20231120	131800	66474255	2945	2945	2945	2945	0
377	20231120	131700	66474255	2945	2945	2945	2945	0
378	20231120	131600	66474255	2945	2945	2945	2945	0
379	20231120	131500	66474255	2945	2945	2945	2945	0
380	20231120	131400	66474255	2945	2945	2945	2945	0
381	20231120	131300	66474255	2945	2945	2945	2945	0
382	20231120	131200	66474255	2945	2940	2945	2940	855
383	20231120	131100	63956490	2940	2940	2940	2940	0
384	20231120	131000	63956490	2940	2940	2940	2940	0
385	20231120	130900	63956490	2940	2930	2940	2930	146
386	20231120	130800	63528700	2940	2940	2940	2940	0
387	20231120	130700	63528700	2940	2940	2940	2940	0
388	20231120	130600	63528700	2940	2940	2940	2940	0
389	20231120	130500	63528700	2940	2940	2940	2940	0
390	20231120	130400	63528700	2940	2940	2940	2940	0
391	20231120	130300	63528700	2940	2940	2940	2940	0
392	20231120	130200	63528700	2940	2940	2940	2940	0
393	20231120	130100	63528700	2940	2940	2940	2940	0
394	20231120	130000	63528700	2940	2940	2940	2940	0
395	20231120	125900	63528700	2940	2940	2940	2940	0
396	20231120	125800	63528700	2940	2940	2940	2940	0
397	20231120	125700	63528700	2940	2940	2940	2940	0
398	20231120	125600	63528700	2940	2940	2940	2940	0
399	20231120	125500	63528700	2940	2940	2940	2940	0
400	20231120	125400	63528700	2940	2940	2940	2940	0
401	20231120	125300	63528700	2940	2940	2940	2940	0
402	20231120	125200	63528700	2940	2940	2940	2940	0
403	20231120	125100	63528700	2940	2940	2940	2940	0
404	20231120	125000	63528700	2940	2940	2940	2940	0
405	20231120	124900	63528700	2940	2940	2940	2940	0
406	20231120	124800	63528700	2940	2940	2940	2940	0
407	20231120	124700	63528700	2940	2940	2940	2940	0
408	20231120	124600	63528700	2940	2940	2940	2940	0
409	20231120	124500	63528700	2940	2940	2940	2940	0
410	20231120	124400	63528700	2940	2940	2940	2940	0
411	20231120	124300	63528700	2940	2940	2940	2940	5
412	20231120	124200	63514000	2940	2940	2940	2940	0
413	20231120	124100	63514000	2940	2940	2940	2940	0
414	20231120	124000	63514000	2940	2940	2940	2940	0
415	20231120	123900	63514000	2940	2940	2940	2940	0
416	20231120	123800	63514000	2940	2940	2940	2940	0
417	20231120	123700	63514000	2940	2940	2940	2940	0
418	20231120	123600	63514000	2940	2940	2940	2940	0
419	20231120	123500	63514000	2940	2940	2940	2940	0
420	20231120	123400	63514000	2940	2940	2940	2940	0
421	20231120	123300	63514000	2940	2940	2940	2940	0
422	20231120	123200	63514000	2940	2940	2940	2940	0
423	20231120	123100	63514000	2940	2940	2940	2940	0
424	20231120	123000	63514000	2940	2940	2940	2940	0
425	20231120	122900	63514000	2940	2940	2940	2940	0
426	20231120	122800	63514000	2940	2940	2940	2940	0
427	20231120	122700	63514000	2940	2940	2940	2940	0
428	20231120	122600	63514000	2940	2940	2940	2940	0
429	20231120	122500	63514000	2940	2940	2940	2940	0
430	20231120	122400	63514000	2940	2940	2940	2940	0
431	20231120	122300	63514000	2940	2940	2940	2940	0
432	20231120	122200	63514000	2940	2940	2940	2940	0
433	20231120	122100	63514000	2940	2940	2940	2940	0
434	20231120	122000	63514000	2940	2940	2940	2940	0
435	20231120	121900	63514000	2940	2940	2940	2940	0
436	20231120	121800	63514000	2940	2940	2940	2940	0
437	20231120	121700	63514000	2940	2940	2940	2940	0
438	20231120	121600	63514000	2940	2940	2940	2940	0
439	20231120	121500	63514000	2940	2940	2940	2940	0
440	20231120	121400	63514000	2940	2940	2940	2940	0
441	20231120	121300	63514000	2940	2940	2940	2940	0
442	20231120	121200	63514000	2940	2940	2940	2940	0
443	20231120	121100	63514000	2940	2940	2940	2940	0
444	20231120	121000	63514000	2940	2940	2940	2940	0
445	20231120	120900	63514000	2940	2940	2940	2940	0
446	20231120	120800	63514000	2940	2940	2940	2940	0
447	20231120	120700	63514000	2940	2940	2940	2940	0
448	20231120	120600	63514000	2940	2940	2940	2940	237
449	20231120	120500	62817220	2925	2925	2925	2925	0
450	20231120	120400	62817220	2925	2925	2925	2925	0
451	20231120	120300	62817220	2925	2925	2925	2925	0
452	20231120	120200	62817220	2925	2925	2925	2925	0
453	20231120	120100	62817220	2925	2925	2925	2925	0
454	20231120	120000	62817220	2925	2925	2925	2925	1668
455	20231120	115900	57938320	2940	2940	2940	2940	0
456	20231120	115800	57938320	2940	2940	2940	2940	0
457	20231120	115700	57938320	2940	2940	2940	2940	0
458	20231120	115600	57938320	2940	2940	2940	2940	1
459	20231120	115500	57935380	2925	2925	2925	2925	1
460	20231120	115400	57932455	2940	2940	2940	2940	0
461	20231120	115300	57932455	2940	2940	2940	2940	0
462	20231120	115200	57932455	2940	2940	2940	2940	0
463	20231120	115100	57932455	2940	2940	2940	2940	51
464	20231120	115000	57782515	2940	2940	2940	2940	0
465	20231120	114900	57782515	2940	2940	2940	2940	0
466	20231120	114800	57782515	2940	2940	2940	2940	0
467	20231120	114700	57782515	2940	2940	2940	2940	0
468	20231120	114600	57782515	2940	2940	2940	2940	0
469	20231120	114500	57782515	2940	2940	2940	2940	0
470	20231120	114400	57782515	2940	2935	2940	2935	13
471	20231120	114300	57744310	2940	2940	2940	2940	0
472	20231120	114200	57744310	2940	2940	2940	2940	0
473	20231120	114100	57744310	2940	2940	2940	2940	0
474	20231120	114000	57744310	2940	2940	2940	2940	0
475	20231120	113900	57744310	2940	2940	2940	2940	0
476	20231120	113800	57744310	2940	2940	2940	2940	0
477	20231120	113700	57744310	2940	2940	2940	2940	0
478	20231120	113600	57744310	2940	2940	2940	2940	0
479	20231120	113500	57744310	2940	2940	2940	2940	0
480	20231120	113400	57744310	2940	2940	2940	2940	0
481	20231120	113300	57744310	2940	2940	2940	2940	0
482	20231120	113200	57744310	2940	2940	2940	2940	0
483	20231120	113100	57744310	2940	2940	2940	2940	0
484	20231120	113000	57744310	2940	2940	2940	2940	0
485	20231120	112900	57744310	2940	2940	2940	2940	0
486	20231120	112800	57744310	2940	2940	2940	2940	0
487	20231120	112700	57744310	2940	2940	2940	2940	0
488	20231120	112600	57744310	2940	2940	2940	2940	0
489	20231120	112500	57744310	2940	2940	2940	2940	0
490	20231120	112400	57744310	2940	2940	2940	2940	0
491	20231120	112300	57744310	2940	2940	2940	2940	0
492	20231120	112200	57744310	2940	2940	2940	2940	0
493	20231120	112100	57744310	2940	2940	2940	2940	0
494	20231120	112000	57744310	2940	2940	2940	2940	0
495	20231120	111900	57744310	2940	2940	2940	2940	0
496	20231120	111800	57744310	2940	2940	2940	2940	0
497	20231120	111700	57744310	2940	2940	2940	2940	0
498	20231120	111600	57744310	2940	2940	2940	2940	0
499	20231120	111500	57744310	2940	2940	2940	2940	0
500	20231120	111400	57744310	2940	2940	2940	2940	1
501	20231120	111300	57741370	2930	2930	2930	2930	0
502	20231120	111200	57741370	2930	2930	2930	2930	0
503	20231120	111100	57741370	2930	2930	2930	2930	0
504	20231120	111000	57741370	2930	2925	2930	2925	106
505	20231120	110900	57430840	2935	2935	2935	2935	0
506	20231120	110800	57430840	2935	2935	2935	2935	0
507	20231120	110700	57430840	2935	2935	2935	2935	0
508	20231120	110600	57430840	2935	2935	2935	2935	0
509	20231120	110500	57430840	2935	2935	2935	2935	0
510	20231120	110400	57430840	2935	2935	2935	2935	0
511	20231120	110300	57430840	2935	2935	2935	2935	0
512	20231120	110200	57430840	2935	2935	2935	2935	0
513	20231120	110100	57430840	2935	2935	2935	2935	0
514	20231120	110000	57430840	2935	2935	2935	2935	0
515	20231120	105900	57430840	2935	2935	2935	2935	0
516	20231120	105800	57430840	2935	2935	2935	2935	0
517	20231120	105700	57430840	2935	2935	2935	2935	0
518	20231120	105600	57430840	2935	2935	2935	2935	0
519	20231120	105500	57430840	2935	2935	2935	2935	0
520	20231120	105400	57430840	2935	2935	2935	2935	0
521	20231120	105300	57430840	2935	2935	2935	2935	0
522	20231120	105200	57430840	2935	2935	2935	2935	0
523	20231120	105100	57430840	2935	2935	2935	2935	0
524	20231120	105000	57430840	2935	2935	2935	2935	0
525	20231120	104900	57430840	2935	2935	2935	2935	0
526	20231120	104800	57430840	2935	2935	2935	2935	0
527	20231120	104700	57430840	2935	2935	2935	2935	0
528	20231120	104600	57430840	2935	2935	2935	2935	0
529	20231120	104500	57430840	2935	2935	2935	2935	0
530	20231120	104400	57430840	2935	2935	2935	2935	0
531	20231120	104300	57430840	2935	2935	2935	2935	0
532	20231120	104200	57430840	2935	2935	2935	2935	0
533	20231120	104100	57430840	2935	2935	2935	2935	0
534	20231120	104000	57430840	2935	2935	2935	2935	0
535	20231120	103900	57430840	2935	2935	2935	2935	0
536	20231120	103800	57430840	2935	2935	2935	2935	0
537	20231120	103700	57430840	2935	2935	2935	2935	0
538	20231120	103600	57430840	2935	2935	2935	2935	0
539	20231120	103500	57430840	2935	2935	2935	2935	0
540	20231120	103400	57430840	2935	2935	2935	2935	0
541	20231120	103300	57430840	2935	2935	2935	2935	0
542	20231120	103200	57430840	2935	2935	2935	2935	0
543	20231120	103100	57430840	2935	2935	2935	2935	0
544	20231120	103000	57430840	2935	2935	2935	2935	0
545	20231120	102900	57430840	2935	2935	2935	2935	0
546	20231120	102800	57430840	2935	2935	2935	2935	50
547	20231120	102700	57284090	2935	2935	2935	2935	0
548	20231120	102600	57284090	2935	2935	2935	2935	1
549	20231120	102500	57281155	2935	2935	2935	2935	0
550	20231120	102400	57281155	2935	2935	2935	2935	0
551	20231120	102300	57281155	2935	2935	2935	2935	0
552	20231120	102200	57281155	2935	2935	2935	2935	0
553	20231120	102100	57281155	2935	2935	2935	2935	0
554	20231120	102000	57281155	2935	2935	2935	2935	0
555	20231120	101900	57281155	2935	2935	2935	2935	0
556	20231120	101800	57281155	2935	2930	2935	2930	457
557	20231120	101700	55941355	2935	2935	2935	2935	0
558	20231120	101600	55941355	2935	2935	2935	2935	0
559	20231120	101500	55941355	2935	2945	2945	2900	3002
560	20231120	101400	47216230	2965	2965	2965	2965	0
561	20231120	101300	47216230	2965	2965	2965	2965	0
562	20231120	101200	47216230	2965	2965	2965	2965	0
563	20231120	101100	47216230	2965	2965	2965	2965	0
564	20231120	101000	47216230	2965	2965	2965	2965	67
565	20231120	100900	47017575	2965	2965	2965	2965	0
566	20231120	100800	47017575	2965	2965	2965	2965	100
567	20231120	100700	46721075	2965	2965	2965	2965	1
568	20231120	100600	46718110	2945	2945	2945	2945	14
569	20231120	100500	46676880	2945	2945	2945	2945	0
570	20231120	100400	46676880	2945	2945	2945	2945	0
571	20231120	100300	46676880	2945	2945	2945	2945	0
572	20231120	100200	46676880	2945	2945	2945	2945	0
573	20231120	100100	46676880	2945	2970	2970	2945	2001
574	20231120	100000	40772805	2970	2970	2970	2970	0
575	20231120	095900	40772805	2970	2970	2970	2970	92
576	20231120	095800	40499565	2970	2970	2970	2970	18
577	20231120	095700	40446105	2970	2970	2970	2970	7
578	20231120	095600	40425315	2970	2970	2970	2970	207
579	20231120	095500	39810525	2975	2975	2975	2975	0
580	20231120	095400	39810525	2975	2975	2975	2975	0
581	20231120	095300	39810525	2975	2975	2975	2975	0
582	20231120	095200	39810525	2975	2975	2975	2975	0
583	20231120	095100	39810525	2975	2975	2975	2975	0
584	20231120	095000	39810525	2975	2975	2975	2975	200
585	20231120	094900	39215525	2980	2980	2980	2980	0
586	20231120	094800	39215525	2980	2980	2980	2980	0
587	20231120	094700	39215525	2980	2980	2980	2980	0
588	20231120	094600	39215525	2980	2980	2980	2980	0
589	20231120	094500	39215525	2980	2980	2980	2980	0
590	20231120	094400	39215525	2980	2980	2980	2980	106
591	20231120	094300	38899645	2980	2980	2980	2980	0
592	20231120	094200	38899645	2980	2980	2980	2980	0
593	20231120	094100	38899645	2980	2980	2980	2980	0
594	20231120	094000	38899645	2980	2980	2980	2980	0
595	20231120	093900	38899645	2980	2980	2980	2980	5
596	20231120	093800	38884745	2980	2980	2980	2980	1
597	20231120	093700	38881765	2985	2985	2985	2985	0
598	20231120	093600	38881765	2985	2970	2985	2970	5
599	20231120	093500	38866900	2980	2980	2980	2980	157
600	20231120	093400	38399040	2975	2975	2975	2975	0
601	20231120	093300	38399040	2975	2975	2975	2975	5
602	20231120	093200	38384165	2980	2980	2980	2980	0
603	20231120	093100	38384165	2980	2980	2980	2980	0
604	20231120	093000	38384165	2980	2980	2980	2980	0
605	20231120	092900	38384165	2980	2980	2980	2980	0
606	20231120	092800	38384165	2980	2980	2980	2980	0
607	20231120	092700	38384165	2980	2980	2980	2980	0
608	20231120	092600	38384165	2980	2980	2980	2980	0
609	20231120	092500	38384165	2980	2980	2980	2980	0
610	20231120	092400	38384165	2980	2980	2980	2980	0
611	20231120	092300	38384165	2980	2980	2980	2980	0
612	20231120	092200	38384165	2980	2990	2990	2980	705
613	20231120	092100	36279895	2990	2990	2990	2990	0
614	20231120	092000	36279895	2990	2995	2995	2990	45
615	20231120	091900	36145180	2995	2980	2995	2980	899
616	20231120	091800	33457535	2980	2980	2980	2980	0
617	20231120	091700	33457535	2980	2980	2980	2980	1
618	20231120	091600	33454555	2980	2980	2980	2980	0
619	20231120	091500	33454555	2980	2980	2980	2980	0
620	20231120	091400	33454555	2980	2980	2980	2980	0
621	20231120	091300	33454555	2980	2980	2980	2980	0
622	20231120	091200	33454555	2980	2980	2980	2980	0
623	20231120	091100	33454555	2980	2980	2980	2980	498
624	20231120	091000	31970515	2980	2980	2985	2980	1279
625	20231120	090900	28158595	2980	2980	2980	2955	3
626	20231120	090800	28149680	2975	2955	2975	2955	2194
627	20231120	090700	21622670	2980	2965	2980	2950	2501
628	20231120	090600	14243100	2965	2965	2990	2965	2892
629	20231120	090500	5664305	2965	2950	2965	2950	465
630	20231120	090400	4285880	2950	2950	2950	2950	180
631	20231120	090300	3754880	2950	2950	2950	2950	18
632	20231120	090200	3701780	2950	2965	2965	2950	1135
633	20231120	090100	338350	2950	2950	2950	2950	16
634	20231120	090000	291150	2950	2950	2950	2950	79