KissMeData/010420/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	185700	89585001	1322	1322	1322	1322	1132
3	20241127	185600	89585001	1322	1322	1322	1322	0
4	20241127	185500	89585001	1322	1322	1322	1322	0
5	20241127	185400	89585001	1322	1322	1322	1322	0
6	20241127	185300	89585001	1322	1322	1322	1322	0
7	20241127	185200	89585001	1322	1322	1322	1322	0
8	20241127	185100	89585001	1322	1322	1322	1322	0
9	20241127	185000	89585001	1322	1322	1322	1322	0
10	20241127	184900	89585001	1322	1322	1322	1322	0
11	20241127	184800	89585001	1322	1322	1322	1322	0
12	20241127	184700	89585001	1322	1322	1322	1322	0
13	20241127	184600	89585001	1322	1322	1322	1322	0
14	20241127	184500	89585001	1322	1322	1322	1322	0
15	20241127	184400	89585001	1322	1322	1322	1322	0
16	20241127	184300	89585001	1322	1322	1322	1322	0
17	20241127	184200	89585001	1322	1322	1322	1322	0
18	20241127	184100	89585001	1322	1322	1322	1322	0
19	20241127	184000	89585001	1322	1322	1322	1322	0
20	20241127	183900	89585001	1322	1322	1322	1322	0
21	20241127	183800	89585001	1322	1322	1322	1322	0
22	20241127	183700	89585001	1322	1322	1322	1322	0
23	20241127	183600	89585001	1322	1322	1322	1322	0
24	20241127	183500	89585001	1322	1322	1322	1322	0
25	20241127	183400	89585001	1322	1322	1322	1322	0
26	20241127	183300	89585001	1322	1322	1322	1322	0
27	20241127	183200	89585001	1322	1322	1322	1322	0
28	20241127	183100	89585001	1322	1322	1322	1322	0
29	20241127	183000	89585001	1322	1322	1322	1322	0
30	20241127	182900	89585001	1322	1322	1322	1322	0
31	20241127	182800	89585001	1322	1322	1322	1322	0
32	20241127	182700	89585001	1322	1322	1322	1322	1132
33	20241127	182600	89585001	1322	1322	1322	1322	0
34	20241127	182500	89585001	1322	1322	1322	1322	0
35	20241127	182400	89585001	1322	1322	1322	1322	0
36	20241127	182300	89585001	1322	1322	1322	1322	0
37	20241127	182200	89585001	1322	1322	1322	1322	0
38	20241127	182100	89585001	1322	1322	1322	1322	0
39	20241127	182000	89585001	1322	1322	1322	1322	0
40	20241127	181900	89585001	1322	1322	1322	1322	0
41	20241127	181800	89585001	1322	1322	1322	1322	0
42	20241127	181700	89585001	1322	1322	1322	1322	0
43	20241127	181600	89585001	1322	1322	1322	1322	0
44	20241127	181500	89585001	1322	1322	1322	1322	0
45	20241127	181400	89585001	1322	1322	1322	1322	0
46	20241127	181300	89585001	1322	1322	1322	1322	0
47	20241127	181200	89585001	1322	1322	1322	1322	0
48	20241127	181100	89585001	1322	1322	1322	1322	0
49	20241127	181000	89585001	1322	1322	1322	1322	0
50	20241127	180900	89585001	1322	1322	1322	1322	0
51	20241127	180800	89585001	1322	1322	1322	1322	0
52	20241127	180700	89585001	1322	1322	1322	1322	0
53	20241127	180600	89585001	1322	1322	1322	1322	0
54	20241127	180500	89585001	1322	1322	1322	1322	0
55	20241127	180400	89585001	1322	1322	1322	1322	0
56	20241127	180300	89585001	1322	1322	1322	1322	0
57	20241127	180200	89585001	1322	1322	1322	1322	0
58	20241127	180100	89585001	1322	1322	1322	1322	0
59	20241127	180000	89585001	1322	1322	1322	1322	0
60	20241127	175900	89585001	1322	1322	1322	1322	0
61	20241127	175800	89585001	1322	1322	1322	1322	0
62	20241127	175700	89585001	1322	1322	1322	1322	1132
63	20241127	175600	89585001	1322	1322	1322	1322	0
64	20241127	175500	89585001	1322	1322	1322	1322	0
65	20241127	175400	89585001	1322	1322	1322	1322	0
66	20241127	175300	89585001	1322	1322	1322	1322	0
67	20241127	175200	89585001	1322	1322	1322	1322	0
68	20241127	175100	89585001	1322	1322	1322	1322	0
69	20241127	175000	89585001	1322	1322	1322	1322	0
70	20241127	174900	89585001	1322	1322	1322	1322	0
71	20241127	174800	89585001	1322	1322	1322	1322	0
72	20241127	174700	89585001	1322	1322	1322	1322	0
73	20241127	174600	89585001	1322	1322	1322	1322	0
74	20241127	174500	89585001	1322	1322	1322	1322	0
75	20241127	174400	89585001	1322	1322	1322	1322	0
76	20241127	174300	89585001	1322	1322	1322	1322	0
77	20241127	174200	89585001	1322	1322	1322	1322	0
78	20241127	174100	89585001	1322	1322	1322	1322	0
79	20241127	174000	89585001	1322	1322	1322	1322	0
80	20241127	173900	89585001	1322	1322	1322	1322	0
81	20241127	173800	89585001	1322	1322	1322	1322	0
82	20241127	173700	89585001	1322	1322	1322	1322	0
83	20241127	173600	89585001	1322	1322	1322	1322	0
84	20241127	173500	89585001	1322	1322	1322	1322	0
85	20241127	173400	89585001	1322	1322	1322	1322	0
86	20241127	173300	89585001	1322	1322	1322	1322	0
87	20241127	173200	89585001	1322	1322	1322	1322	0
88	20241127	173100	89585001	1322	1322	1322	1322	0
89	20241127	173000	89585001	1322	1322	1322	1322	0
90	20241127	172900	89585001	1322	1322	1322	1322	0
91	20241127	172800	89585001	1322	1322	1322	1322	0
92	20241127	172700	89585001	1322	1322	1322	1322	1132
93	20241127	172600	89585001	1322	1322	1322	1322	0
94	20241127	172500	89585001	1322	1322	1322	1322	0
95	20241127	172400	89585001	1322	1322	1322	1322	0
96	20241127	172300	89585001	1322	1322	1322	1322	0
97	20241127	172200	89585001	1322	1322	1322	1322	0
98	20241127	172100	89585001	1322	1322	1322	1322	0
99	20241127	172000	89585001	1322	1322	1322	1322	0
100	20241127	171900	89585001	1322	1322	1322	1322	0
101	20241127	171800	89585001	1322	1322	1322	1322	0
102	20241127	171700	89585001	1322	1322	1322	1322	0
103	20241127	171600	89585001	1322	1322	1322	1322	0
104	20241127	171500	89585001	1322	1322	1322	1322	0
105	20241127	171400	89585001	1322	1322	1322	1322	0
106	20241127	171300	89585001	1322	1322	1322	1322	0
107	20241127	171200	89585001	1322	1322	1322	1322	0
108	20241127	171100	89585001	1322	1322	1322	1322	0
109	20241127	171000	89585001	1322	1322	1322	1322	0
110	20241127	170900	89585001	1322	1322	1322	1322	0
111	20241127	170800	89585001	1322	1322	1322	1322	0
112	20241127	170700	89585001	1322	1322	1322	1322	0
113	20241127	170600	89585001	1322	1322	1322	1322	0
114	20241127	170500	89585001	1322	1322	1322	1322	0
115	20241127	170400	89585001	1322	1322	1322	1322	0
116	20241127	170300	89585001	1322	1322	1322	1322	0
117	20241127	170200	89585001	1322	1322	1322	1322	0
118	20241127	170100	89585001	1322	1322	1322	1322	0
119	20241127	170000	89585001	1322	1322	1322	1322	0
120	20241127	165900	89585001	1322	1322	1322	1322	0
121	20241127	165800	89585001	1322	1322	1322	1322	0
122	20241127	165700	89585001	1322	1322	1322	1322	1132
123	20241127	165600	89585001	1322	1322	1322	1322	0
124	20241127	165500	89585001	1322	1322	1322	1322	0
125	20241127	165400	89585001	1322	1322	1322	1322	0
126	20241127	165300	89585001	1322	1322	1322	1322	0
127	20241127	165200	89585001	1322	1322	1322	1322	0
128	20241127	165100	89585001	1322	1322	1322	1322	0
129	20241127	165000	89585001	1322	1322	1322	1322	0
130	20241127	164900	89585001	1322	1322	1322	1322	0
131	20241127	164800	89585001	1322	1322	1322	1322	0
132	20241127	164700	89585001	1322	1322	1322	1322	0
133	20241127	164600	89585001	1322	1322	1322	1322	0
134	20241127	164500	89585001	1322	1322	1322	1322	0
135	20241127	164400	89585001	1322	1322	1322	1322	0
136	20241127	164300	89585001	1322	1322	1322	1322	0
137	20241127	164200	89585001	1322	1322	1322	1322	0
138	20241127	164100	89585001	1322	1322	1322	1322	0
139	20241127	164000	89585001	1322	1322	1322	1322	0
140	20241127	163900	89585001	1322	1322	1322	1322	0
141	20241127	163800	89585001	1322	1322	1322	1322	0
142	20241127	163700	89585001	1322	1322	1322	1322	0
143	20241127	163600	89585001	1322	1322	1322	1322	0
144	20241127	163500	89585001	1322	1322	1322	1322	0
145	20241127	163400	89585001	1322	1322	1322	1322	0
146	20241127	163300	89585001	1322	1322	1322	1322	0
147	20241127	163200	89585001	1322	1322	1322	1322	0
148	20241127	163100	89585001	1322	1322	1322	1322	0
149	20241127	163000	89585001	1322	1322	1322	1322	0
150	20241127	162900	89585001	1322	1322	1322	1322	0
151	20241127	162800	89585001	1322	1322	1322	1322	0
152	20241127	162700	89585001	1322	1322	1322	1322	1132
153	20241127	162600	89585001	1322	1322	1322	1322	0
154	20241127	162500	89585001	1322	1322	1322	1322	0
155	20241127	162400	89585001	1322	1322	1322	1322	0
156	20241127	162300	89585001	1322	1322	1322	1322	0
157	20241127	162200	89585001	1322	1322	1322	1322	0
158	20241127	162100	89585001	1322	1322	1322	1322	0
159	20241127	162000	89585001	1322	1322	1322	1322	0
160	20241127	161900	89585001	1322	1322	1322	1322	0
161	20241127	161800	89585001	1322	1322	1322	1322	0
162	20241127	161700	89585001	1322	1322	1322	1322	0
163	20241127	161600	89585001	1322	1322	1322	1322	0
164	20241127	161500	89585001	1322	1322	1322	1322	0
165	20241127	161400	89585001	1322	1322	1322	1322	0
166	20241127	161300	89585001	1322	1322	1322	1322	0
167	20241127	161200	89585001	1322	1322	1322	1322	0
168	20241127	161100	89585001	1322	1322	1322	1322	0
169	20241127	161000	89585001	1322	1322	1322	1322	0
170	20241127	160900	89585001	1322	1322	1322	1322	0
171	20241127	160800	89585001	1322	1322	1322	1322	0
172	20241127	160700	89585001	1322	1322	1322	1322	0
173	20241127	160600	89585001	1322	1322	1322	1322	0
174	20241127	160500	89585001	1322	1322	1322	1322	0
175	20241127	160400	89585001	1322	1322	1322	1322	0
176	20241127	160300	89585001	1322	1322	1322	1322	0
177	20241127	160200	89585001	1322	1322	1322	1322	0
178	20241127	160100	89585001	1322	1322	1322	1322	0
179	20241127	160000	89585001	1322	1322	1322	1322	0
180	20241127	155900	89585001	1322	1322	1322	1322	0
181	20241127	155800	89585001	1322	1322	1322	1322	0
182	20241127	155700	89585001	1322	1322	1322	1322	1132
183	20241127	155600	89585001	1322	1322	1322	1322	0
184	20241127	155500	89585001	1322	1322	1322	1322	0
185	20241127	155400	89585001	1322	1322	1322	1322	0
186	20241127	155300	89585001	1322	1322	1322	1322	0
187	20241127	155200	89585001	1322	1322	1322	1322	0
188	20241127	155100	89585001	1322	1322	1322	1322	0
189	20241127	155000	89585001	1322	1322	1322	1322	0
190	20241127	154900	89585001	1322	1322	1322	1322	0
191	20241127	154800	89585001	1322	1322	1322	1322	0
192	20241127	154700	89585001	1322	1322	1322	1322	0
193	20241127	154600	89585001	1322	1322	1322	1322	0
194	20241127	154500	89585001	1322	1322	1322	1322	0
195	20241127	154400	89585001	1322	1322	1322	1322	0
196	20241127	154300	89585001	1322	1322	1322	1322	0
197	20241127	154200	89585001	1322	1322	1322	1322	0
198	20241127	154100	89585001	1322	1322	1322	1322	0
199	20241127	154000	89585001	1322	1322	1322	1322	0
200	20241127	153900	89585001	1322	1322	1322	1322	0
201	20241127	153800	89585001	1322	1322	1322	1322	0
202	20241127	153700	89585001	1322	1322	1322	1322	0
203	20241127	153600	89585001	1322	1322	1322	1322	0
204	20241127	153500	89585001	1322	1322	1322	1322	0
205	20241127	153400	89585001	1322	1322	1322	1322	0
206	20241127	153300	89585001	1322	1322	1322	1322	0
207	20241127	153200	89585001	1322	1322	1322	1322	0
208	20241127	153100	89585001	1322	1322	1322	1322	0
209	20241127	153000	89585001	1322	1322	1322	1322	1132
210	20241127	152900	88088497	1323	1323	1323	1323	0
211	20241127	152800	88088497	1323	1323	1323	1323	0
212	20241127	152700	88088497	1323	1323	1323	1323	0
213	20241127	152600	88088497	1323	1323	1323	1323	0
214	20241127	152500	88088497	1323	1323	1323	1323	0
215	20241127	152400	88088497	1323	1323	1323	1323	0
216	20241127	152300	88088497	1323	1323	1323	1323	0
217	20241127	152200	88088497	1323	1323	1323	1323	0
218	20241127	152100	88088497	1323	1323	1323	1323	0
219	20241127	152000	88088497	1323	1323	1323	1323	0
220	20241127	151900	88088497	1323	1323	1323	1323	0
221	20241127	151800	88088497	1323	1323	1323	1323	0
222	20241127	151700	88088497	1323	1323	1323	1323	0
223	20241127	151600	88088497	1323	1323	1323	1323	0
224	20241127	151500	88088497	1323	1323	1323	1323	0
225	20241127	151400	88088497	1323	1323	1323	1323	0
226	20241127	151300	88088497	1323	1323	1323	1323	0
227	20241127	151200	88088497	1323	1323	1323	1323	0
228	20241127	151100	88088497	1323	1323	1323	1323	0
229	20241127	151000	88088497	1323	1323	1323	1323	0
230	20241127	150900	88088497	1323	1322	1323	1322	50
231	20241127	150800	88022368	1322	1322	1322	1322	1000
232	20241127	150700	86700368	1322	1322	1322	1322	0
233	20241127	150600	86700368	1322	1322	1322	1322	400
234	20241127	150500	86171568	1322	1322	1322	1322	401
235	20241127	150400	85641446	1322	1322	1322	1322	155
236	20241127	150300	85436536	1322	1322	1322	1322	0
237	20241127	150200	85436536	1322	1322	1322	1322	0
238	20241127	150100	85436536	1322	1322	1322	1322	0
239	20241127	150000	85436536	1322	1322	1322	1322	0
240	20241127	145900	85436536	1322	1322	1322	1322	0
241	20241127	145800	85436536	1322	1322	1322	1322	6
242	20241127	145700	85428604	1322	1322	1322	1322	0
243	20241127	145600	85428604	1322	1322	1322	1322	0
244	20241127	145500	85428604	1322	1322	1322	1322	0
245	20241127	145400	85428604	1322	1322	1322	1322	30
246	20241127	145300	85388944	1322	1322	1322	1322	20
247	20241127	145200	85362504	1322	1322	1322	1322	0
248	20241127	145100	85362504	1322	1322	1322	1322	6
249	20241127	145000	85354572	1322	1322	1322	1322	0
250	20241127	144900	85354572	1322	1322	1322	1322	0
251	20241127	144800	85354572	1322	1322	1322	1322	0
252	20241127	144700	85354572	1322	1322	1322	1322	0
253	20241127	144600	85354572	1322	1322	1322	1322	0
254	20241127	144500	85354572	1322	1322	1322	1322	0
255	20241127	144400	85354572	1322	1322	1322	1322	0
256	20241127	144300	85354572	1322	1322	1322	1322	0
257	20241127	144200	85354572	1322	1322	1322	1322	0
258	20241127	144100	85354572	1322	1322	1322	1322	0
259	20241127	144000	85354572	1322	1322	1322	1322	0
260	20241127	143900	85354572	1322	1322	1322	1322	0
261	20241127	143800	85354572	1322	1322	1322	1322	0
262	20241127	143700	85354572	1322	1322	1322	1322	0
263	20241127	143600	85354572	1322	1322	1322	1322	0
264	20241127	143500	85354572	1322	1322	1322	1322	0
265	20241127	143400	85354572	1322	1322	1322	1322	6
266	20241127	143300	85346640	1323	1323	1323	1323	0
267	20241127	143200	85346640	1323	1323	1323	1323	0
268	20241127	143100	85346640	1323	1323	1323	1323	0
269	20241127	143000	85346640	1323	1323	1323	1323	0
270	20241127	142900	85346640	1323	1323	1323	1323	0
271	20241127	142800	85346640	1323	1323	1323	1323	0
272	20241127	142700	85346640	1323	1323	1323	1323	0
273	20241127	142600	85346640	1323	1323	1323	1323	0
274	20241127	142500	85346640	1323	1323	1323	1323	0
275	20241127	142400	85346640	1323	1322	1323	1322	3
276	20241127	142300	85342673	1323	1323	1323	1323	0
277	20241127	142200	85342673	1323	1323	1323	1323	0
278	20241127	142100	85342673	1323	1323	1323	1323	0
279	20241127	142000	85342673	1323	1323	1323	1323	0
280	20241127	141900	85342673	1323	1323	1323	1323	0
281	20241127	141800	85342673	1323	1323	1323	1323	3
282	20241127	141700	85338704	1323	1323	1323	1323	6
283	20241127	141600	85330766	1323	1323	1323	1323	0
284	20241127	141500	85330766	1323	1323	1323	1323	0
285	20241127	141400	85330766	1323	1323	1323	1323	0
286	20241127	141300	85330766	1323	1323	1323	1323	0
287	20241127	141200	85330766	1323	1323	1323	1323	3
288	20241127	141100	85326797	1323	1323	1323	1323	0
289	20241127	141000	85326797	1323	1323	1323	1323	0
290	20241127	140900	85326797	1323	1323	1323	1323	0
291	20241127	140800	85326797	1323	1323	1323	1323	0
292	20241127	140700	85326797	1323	1323	1323	1323	0
293	20241127	140600	85326797	1323	1323	1323	1323	3
294	20241127	140500	85322828	1324	1324	1324	1324	0
295	20241127	140400	85322828	1324	1324	1324	1324	0
296	20241127	140300	85322828	1324	1324	1324	1324	0
297	20241127	140200	85322828	1324	1324	1324	1324	0
298	20241127	140100	85322828	1324	1324	1324	1324	0
299	20241127	140000	85322828	1324	1323	1324	1323	9
300	20241127	135900	85310913	1323	1323	1323	1323	0
301	20241127	135800	85310913	1323	1323	1323	1323	0
302	20241127	135700	85310913	1323	1323	1323	1323	0
303	20241127	135600	85310913	1323	1323	1323	1323	200
304	20241127	135500	85046313	1323	1323	1323	1323	300
305	20241127	135400	84649413	1323	1323	1323	1323	301
306	20241127	135300	84251190	1323	1323	1323	1323	0
307	20241127	135200	84251190	1323	1323	1323	1323	0
308	20241127	135100	84251190	1323	1323	1323	1323	0
309	20241127	135000	84251190	1323	1323	1323	1323	0
310	20241127	134900	84251190	1323	1323	1323	1323	0
311	20241127	134800	84251190	1323	1322	1323	1322	3
312	20241127	134700	84247222	1323	1322	1323	1322	3000
313	20241127	134600	80278223	1323	1323	1323	1323	0
314	20241127	134500	80278223	1323	1323	1323	1323	0
315	20241127	134400	80278223	1323	1322	1323	1322	100
316	20241127	134300	80145935	1322	1322	1322	1322	6
317	20241127	134200	80138003	1322	1322	1322	1322	3
318	20241127	134100	80134037	1323	1323	1323	1323	0
319	20241127	134000	80134037	1323	1323	1323	1323	0
320	20241127	133900	80134037	1323	1323	1323	1323	0
321	20241127	133800	80134037	1323	1323	1323	1323	0
322	20241127	133700	80134037	1323	1322	1323	1322	19
323	20241127	133600	80108901	1323	1322	1323	1322	33
324	20241127	133500	80065269	1323	1323	1323	1323	0
325	20241127	133400	80065269	1323	1323	1323	1323	0
326	20241127	133300	80065269	1323	1323	1323	1323	0
327	20241127	133200	80065269	1323	1323	1323	1323	0
328	20241127	133100	80065269	1323	1322	1323	1322	19
329	20241127	133000	80040133	1323	1322	1323	1322	3
330	20241127	132900	80036165	1324	1324	1324	1324	0
331	20241127	132800	80036165	1324	1324	1324	1324	1
332	20241127	132700	80034841	1324	1324	1324	1324	0
333	20241127	132600	80034841	1324	1323	1324	1323	6
334	20241127	132500	80026898	1324	1324	1324	1324	0
335	20241127	132400	80026898	1324	1323	1324	1323	3
336	20241127	132300	80022927	1324	1324	1324	1324	0
337	20241127	132200	80022927	1324	1324	1324	1324	0
338	20241127	132100	80022927	1324	1313	1324	1313	323
339	20241127	132000	79598719	1324	1323	1324	1323	22
340	20241127	131900	79569592	1325	1325	1325	1325	0
341	20241127	131800	79569592	1325	1324	1325	1324	3
342	20241127	131700	79565618	1325	1324	1325	1324	523
343	20241127	131600	78873097	1325	1325	1325	1325	0
344	20241127	131500	78873097	1325	1325	1325	1325	0
345	20241127	131400	78873097	1325	1325	1325	1325	0
346	20241127	131300	78873097	1325	1325	1325	1325	0
347	20241127	131200	78873097	1325	1324	1325	1324	3
348	20241127	131100	78869123	1326	1326	1326	1326	0
349	20241127	131000	78869123	1326	1326	1326	1326	0
350	20241127	130900	78869123	1326	1325	1326	1325	6
351	20241127	130800	78861168	1326	1326	1326	1326	0
352	20241127	130700	78861168	1326	1326	1326	1326	0
353	20241127	130600	78861168	1326	1325	1326	1325	3
354	20241127	130500	78857191	1326	1325	1326	1325	4
355	20241127	130400	78851889	1325	1325	1325	1325	1
356	20241127	130300	78850564	1325	1325	1326	1312	10
357	20241127	130200	78837348	1327	1327	1327	1327	0
358	20241127	130100	78837348	1327	1327	1327	1327	0
359	20241127	130000	78837348	1327	1327	1327	1327	3
360	20241127	125900	78833367	1328	1328	1328	1328	0
361	20241127	125800	78833367	1328	1328	1328	1328	0
362	20241127	125700	78833367	1328	1328	1328	1328	0
363	20241127	125600	78833367	1328	1328	1328	1328	0
364	20241127	125500	78833367	1328	1328	1328	1328	0
365	20241127	125400	78833367	1328	1324	1328	1324	503
366	20241127	125300	78166467	1325	1325	1325	1325	0
367	20241127	125200	78166467	1325	1324	1325	1324	7
368	20241127	125100	78157193	1325	1326	1327	1325	2203
369	20241127	125000	75237896	1326	1325	1326	1325	85
370	20241127	124900	75125187	1327	1326	1327	1326	55
371	20241127	124800	75052203	1327	1316	1327	1316	535
372	20241127	124700	74344594	1310	1310	1310	1310	0
373	20241127	124600	74344594	1310	1312	1312	1309	2500
374	20241127	124500	71070649	1329	1329	1329	1329	0
375	20241127	124400	71070649	1329	1329	1329	1329	0
376	20241127	124300	71070649	1329	1329	1329	1329	0
377	20241127	124200	71070649	1329	1328	1329	1328	3
378	20241127	124100	71066663	1328	1328	1328	1328	0
379	20241127	124000	71066663	1328	1328	1328	1328	0
380	20241127	123900	71066663	1328	1328	1328	1328	268
381	20241127	123800	70710759	1328	1328	1328	1328	0
382	20241127	123700	70710759	1328	1329	1329	1328	25
383	20241127	123600	70677556	1328	1328	1328	1328	19
384	20241127	123500	70652324	1328	1327	1328	1327	98
385	20241127	123400	70522181	1328	1328	1328	1328	0
386	20241127	123300	70522181	1328	1328	1328	1328	0
387	20241127	123200	70522181	1328	1320	1328	1309	4127
388	20241127	123100	65106673	1329	1329	1329	1329	0
389	20241127	123000	65106673	1329	1329	1329	1329	3
390	20241127	122900	65102686	1328	1328	1328	1328	0
391	20241127	122800	65102686	1328	1328	1328	1328	72
392	20241127	122700	65007070	1329	1329	1329	1317	21
393	20241127	122600	64979174	1318	1318	1318	1318	1
394	20241127	122500	64977856	1329	1329	1329	1329	0
395	20241127	122400	64977856	1329	1328	1329	1328	3
396	20241127	122300	64973870	1329	1329	1329	1329	0
397	20241127	122200	64973870	1329	1329	1329	1329	0
398	20241127	122100	64973870	1329	1329	1329	1329	0
399	20241127	122000	64973870	1329	1328	1329	1328	10
400	20241127	121900	64960581	1329	1326	1329	1326	420
401	20241127	121800	64403224	1327	1327	1327	1327	10
402	20241127	121700	64389954	1327	1327	1327	1327	0
403	20241127	121600	64389954	1327	1327	1327	1327	0
404	20241127	121500	64389954	1327	1326	1327	1326	190
405	20241127	121400	64137825	1327	1327	1327	1327	0
406	20241127	121300	64137825	1327	1327	1327	1327	0
407	20241127	121200	64137825	1327	1327	1327	1327	3
408	20241127	121100	64133844	1329	1329	1329	1329	0
409	20241127	121000	64133844	1329	1329	1329	1329	0
410	20241127	120900	64133844	1329	1329	1329	1329	0
411	20241127	120800	64133844	1329	1329	1329	1329	0
412	20241127	120700	64133844	1329	1329	1329	1329	0
413	20241127	120600	64133844	1329	1328	1329	1328	3
414	20241127	120500	64129858	1330	1330	1330	1330	0
415	20241127	120400	64129858	1330	1330	1330	1330	0
416	20241127	120300	64129858	1330	1330	1330	1330	0
417	20241127	120200	64129858	1330	1330	1330	1330	0
418	20241127	120100	64129858	1330	1329	1330	1329	7
419	20241127	120000	64120549	1330	1329	1330	1329	23
420	20241127	115900	64089973	1317	1317	1317	1317	4
421	20241127	115800	64084705	1330	1330	1330	1330	0
422	20241127	115700	64084705	1330	1330	1330	1330	0
423	20241127	115600	64084705	1330	1330	1330	1330	0
424	20241127	115500	64084705	1330	1330	1330	1330	0
425	20241127	115400	64084705	1330	1329	1330	1329	3
426	20241127	115300	64080716	1330	1330	1330	1330	0
427	20241127	115200	64080716	1330	1329	1330	1329	10
428	20241127	115100	64067418	1317	1317	1317	1317	0
429	20241127	115000	64067418	1317	1317	1317	1317	1
430	20241127	114900	64066101	1330	1330	1330	1330	0
431	20241127	114800	64066101	1330	1329	1330	1329	2
432	20241127	114700	64063442	1329	1329	1329	1329	1
433	20241127	114600	64062113	1330	1313	1330	1313	850
434	20241127	114500	62942801	1301	1308	1308	1301	1900
435	20241127	114400	60465537	1330	1329	1330	1329	7
436	20241127	114300	60456228	1330	1330	1330	1330	0
437	20241127	114200	60456228	1330	1328	1330	1328	302
438	20241127	114100	60054630	1328	1328	1328	1328	1
439	20241127	114000	60053302	1329	1321	1329	1321	100
440	20241127	113900	59921018	1321	1313	1321	1305	1599
441	20241127	113800	57827212	1330	1330	1330	1330	0
442	20241127	113700	57827212	1330	1330	1330	1330	0
443	20241127	113600	57827212	1330	1329	1330	1329	2
444	20241127	113500	57824553	1330	1330	1330	1330	0
445	20241127	113400	57824553	1330	1330	1330	1330	0
446	20241127	113300	57824553	1330	1329	1330	1329	10
447	20241127	113200	57811254	1330	1330	1330	1330	0
448	20241127	113100	57811254	1330	1330	1330	1330	0
449	20241127	113000	57811254	1330	1329	1330	1329	14
450	20241127	112900	57792637	1330	1313	1330	1313	70
451	20241127	112800	57699903	1331	1331	1331	1331	0
452	20241127	112700	57699903	1331	1330	1331	1330	7
453	20241127	112600	57690587	1330	1330	1330	1330	0
454	20241127	112500	57690587	1330	1330	1330	1330	0
455	20241127	112400	57690587	1330	1330	1330	1330	0
456	20241127	112300	57690587	1330	1330	1330	1330	0
457	20241127	112200	57690587	1330	1330	1330	1330	0
458	20241127	112100	57690587	1330	1330	1330	1330	0
459	20241127	112000	57690587	1330	1330	1330	1330	2
460	20241127	111900	57687927	1331	1331	1331	1331	0
461	20241127	111800	57687927	1331	1331	1331	1331	0
462	20241127	111700	57687927	1331	1331	1331	1331	0
463	20241127	111600	57687927	1331	1330	1331	1330	110
464	20241127	111500	57541518	1331	1331	1331	1331	0
465	20241127	111400	57541518	1331	1331	1331	1331	0
466	20241127	111300	57541518	1331	1331	1331	1331	0
467	20241127	111200	57541518	1331	1331	1331	1331	0
468	20241127	111100	57541518	1331	1331	1331	1331	0
469	20241127	111000	57541518	1331	1330	1331	1330	7
470	20241127	110900	57532202	1331	1331	1331	1331	0
471	20241127	110800	57532202	1331	1331	1331	1331	0
472	20241127	110700	57532202	1331	1331	1331	1331	0
473	20241127	110600	57532202	1331	1330	1331	1330	20
474	20241127	110500	57505584	1330	1330	1330	1330	27
475	20241127	110400	57469674	1330	1330	1330	1330	42
476	20241127	110300	57413814	1330	1312	1330	1312	14
477	20241127	110200	57395428	1310	1331	1331	1310	4127
478	20241127	110100	51983579	1340	1340	1340	1340	0
479	20241127	110000	51983579	1340	1340	1340	1340	0
480	20241127	105900	51983579	1340	1340	1340	1340	0
481	20241127	105800	51983579	1340	1340	1340	1340	0
482	20241127	105700	51983579	1340	1340	1340	1340	0
483	20241127	105600	51983579	1340	1340	1340	1340	0
484	20241127	105500	51983579	1340	1340	1340	1340	0
485	20241127	105400	51983579	1340	1340	1340	1340	1
486	20241127	105300	51982239	1341	1340	1341	1340	7
487	20241127	105200	51972853	1332	1332	1332	1332	0
488	20241127	105100	51972853	1332	1333	1340	1332	14
489	20241127	105000	51954153	1332	1331	1332	1331	277
490	20241127	104900	51585191	1332	1334	1334	1331	235
491	20241127	104800	51272150	1334	1334	1334	1334	1
492	20241127	104700	51270816	1344	1344	1344	1344	0
493	20241127	104600	51270816	1344	1344	1344	1344	0
494	20241127	104500	51270816	1344	1344	1344	1344	0
495	20241127	104400	51270816	1344	1341	1344	1341	50
496	20241127	104300	51203739	1342	1343	1343	1342	34
497	20241127	104200	51158107	1344	1335	1344	1335	35
498	20241127	104100	51111293	1336	1336	1336	1336	0
499	20241127	104000	51111293	1336	1342	1342	1336	7
500	20241127	103900	51101920	1343	1343	1343	1343	0
501	20241127	103800	51101920	1343	1344	1344	1343	7
502	20241127	103700	51092513	1344	1344	1344	1344	0
503	20241127	103600	51092513	1344	1346	1346	1344	8
504	20241127	103500	51081747	1347	1347	1347	1347	0
505	20241127	103400	51081747	1347	1347	1347	1347	0
506	20241127	103300	51081747	1347	1347	1347	1347	0
507	20241127	103200	51081747	1347	1345	1347	1345	10
508	20241127	103100	51068295	1345	1346	1347	1345	51
509	20241127	103000	50999681	1344	1347	1347	1344	21
510	20241127	102900	50971454	1346	1346	1346	1346	6
511	20241127	102800	50963378	1347	1344	1347	1344	110
512	20241127	102700	50815509	1346	1346	1346	1346	1
513	20241127	102600	50814163	1348	1348	1348	1348	0
514	20241127	102500	50814163	1348	1348	1348	1348	0
515	20241127	102400	50814163	1348	1346	1348	1346	1003
516	20241127	102300	49462675	1348	1348	1348	1348	0
517	20241127	102200	49462675	1348	1348	1348	1348	0
518	20241127	102100	49462675	1348	1348	1348	1348	0
519	20241127	102000	49462675	1348	1348	1348	1348	0
520	20241127	101900	49462675	1348	1347	1348	1347	9
521	20241127	101800	49450545	1344	1344	1344	1344	0
522	20241127	101700	49450545	1344	1344	1344	1344	0
523	20241127	101600	49450545	1344	1344	1344	1344	0
524	20241127	101500	49450545	1344	1347	1348	1344	23
525	20241127	101400	49419546	1345	1343	1348	1343	12
526	20241127	101300	49403390	1341	1341	1341	1341	0
527	20241127	101200	49403390	1341	1341	1341	1341	0
528	20241127	101100	49403390	1341	1341	1341	1341	0
529	20241127	101000	49403390	1341	1341	1341	1341	1
530	20241127	100900	49402049	1342	1342	1342	1342	0
531	20241127	100800	49402049	1342	1341	1346	1341	11
532	20241127	100700	49387262	1345	1337	1347	1336	63
533	20241127	100600	49302709	1336	1348	1349	1336	30
534	20241127	100500	49262344	1349	1348	1349	1348	110
535	20241127	100400	49114054	1348	1348	1348	1348	335
536	20241127	100300	48662474	1348	1347	1348	1347	510
537	20241127	100200	47975004	1348	1348	1348	1348	7
538	20241127	100100	47965568	1348	1348	1348	1348	0
539	20241127	100000	47965568	1348	1347	1348	1347	11
540	20241127	095900	47950741	1346	1345	1347	1344	5841
541	20241127	095800	40096601	1344	1343	1344	1343	59
542	20241127	095700	40017306	1344	1344	1344	1344	0
543	20241127	095600	40017306	1344	1344	1344	1344	13
544	20241127	095500	39999834	1345	1345	1345	1345	0
545	20241127	095400	39999834	1345	1345	1345	1345	0
546	20241127	095300	39999834	1345	1344	1345	1344	10
547	20241127	095200	39986385	1335	1335	1335	1335	2
548	20241127	095100	39983715	1345	1345	1345	1345	0
549	20241127	095000	39983715	1345	1343	1345	1342	3212
550	20241127	094900	35666234	1344	1340	1344	1340	1500
551	20241127	094800	33654113	1341	1328	1341	1328	2510
552	20241127	094700	30318155	1320	1320	1320	1320	0
553	20241127	094600	30318155	1320	1320	1320	1320	0
554	20241127	094500	30318155	1320	1330	1330	1320	27
555	20241127	094400	30282318	1328	1336	1341	1328	11
556	20241127	094300	30267595	1340	1340	1340	1340	1
557	20241127	094200	30266255	1344	1344	1344	1344	0
558	20241127	094100	30266255	1344	1334	1344	1334	1020
559	20241127	094000	28905445	1338	1338	1338	1338	0
560	20241127	093900	28905445	1338	1331	1338	1331	8
561	20241127	093800	28894769	1330	1343	1343	1329	7
562	20241127	093700	28885395	1345	1345	1345	1345	0
563	20241127	093600	28885395	1345	1342	1345	1342	100
564	20241127	093500	28751030	1342	1342	1342	1342	0
565	20241127	093400	28751030	1342	1342	1342	1342	251
566	20241127	093300	28414188	1337	1344	1345	1301	466
567	20241127	093200	27794192	1345	1343	1345	1343	40
568	20241127	093100	27740430	1343	1343	1343	1343	238
569	20241127	093000	27420796	1344	1344	1344	1331	162
570	20241127	092900	27203133	1344	1343	1344	1342	160
571	20241127	092800	26988198	1343	1343	1343	1343	7
572	20241127	092700	26978797	1343	1343	1343	1343	0
573	20241127	092600	26978797	1343	1337	1343	1337	38
574	20241127	092500	26927913	1337	1337	1337	1337	1015
575	20241127	092400	25570858	1337	1337	1337	1337	16
576	20241127	092300	25549466	1344	1344	1344	1344	0
577	20241127	092200	25549466	1344	1344	1344	1344	100
578	20241127	092100	25415066	1334	1336	1336	1334	50
579	20241127	092000	25348271	1336	1337	1337	1336	100
580	20241127	091900	25214648	1346	1346	1346	1346	100
581	20241127	091800	25080048	1346	1336	1347	1336	485
582	20241127	091700	24427622	1345	1345	1345	1345	0
583	20241127	091600	24427622	1345	1345	1345	1345	1
584	20241127	091500	24426277	1344	1344	1344	1344	829
585	20241127	091400	23312101	1344	1342	1344	1342	5000
586	20241127	091300	16595622	1342	1339	1342	1337	1006
587	20241127	091200	15245595	1340	1345	1345	1340	657
588	20241127	091100	14361945	1345	1339	1350	1339	2007
589	20241127	091000	11671071	1336	1328	1339	1327	201
590	20241127	090900	11403954	1340	1328	1340	1327	1702
591	20241127	090800	9125299	1336	1318	1340	1318	2404
592	20241127	090700	5951852	1317	1301	1317	1301	349
593	20241127	090600	5496703	1301	1298	1301	1298	547
594	20241127	090500	4786691	1301	1298	1301	1298	555
595	20241127	090400	4065007	1298	1298	1298	1298	29
596	20241127	090300	4027365	1298	1298	1298	1298	1600
597	20241127	090200	1950565	1298	1298	1298	1298	10
598	20241127	090100	1937585	1279	1288	1288	1279	1497
599	20241127	090000	19335	1289	1289	1289	1289	15