KissMeData/183490/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	203600	99719178	1288	1288	1288	1288	2221
3	20241126	203500	99719178	1288	1288	1288	1288	0
4	20241126	203400	99719178	1288	1288	1288	1288	0
5	20241126	203300	99719178	1288	1288	1288	1288	0
6	20241126	203200	99719178	1288	1288	1288	1288	0
7	20241126	203100	99719178	1288	1288	1288	1288	0
8	20241126	203000	99719178	1288	1288	1288	1288	0
9	20241126	202900	99719178	1288	1288	1288	1288	0
10	20241126	202800	99719178	1288	1288	1288	1288	0
11	20241126	202700	99719178	1288	1288	1288	1288	0
12	20241126	202600	99719178	1288	1288	1288	1288	0
13	20241126	202500	99719178	1288	1288	1288	1288	0
14	20241126	202400	99719178	1288	1288	1288	1288	0
15	20241126	202300	99719178	1288	1288	1288	1288	0
16	20241126	202200	99719178	1288	1288	1288	1288	0
17	20241126	202100	99719178	1288	1288	1288	1288	0
18	20241126	202000	99719178	1288	1288	1288	1288	0
19	20241126	201900	99719178	1288	1288	1288	1288	0
20	20241126	201800	99719178	1288	1288	1288	1288	0
21	20241126	201700	99719178	1288	1288	1288	1288	0
22	20241126	201600	99719178	1288	1288	1288	1288	0
23	20241126	201500	99719178	1288	1288	1288	1288	0
24	20241126	201400	99719178	1288	1288	1288	1288	0
25	20241126	201300	99719178	1288	1288	1288	1288	0
26	20241126	201200	99719178	1288	1288	1288	1288	0
27	20241126	201100	99719178	1288	1288	1288	1288	0
28	20241126	201000	99719178	1288	1288	1288	1288	0
29	20241126	200900	99719178	1288	1288	1288	1288	0
30	20241126	200800	99719178	1288	1288	1288	1288	0
31	20241126	200700	99719178	1288	1288	1288	1288	0
32	20241126	200600	99719178	1288	1288	1288	1288	2221
33	20241126	200500	99719178	1288	1288	1288	1288	0
34	20241126	200400	99719178	1288	1288	1288	1288	0
35	20241126	200300	99719178	1288	1288	1288	1288	0
36	20241126	200200	99719178	1288	1288	1288	1288	0
37	20241126	200100	99719178	1288	1288	1288	1288	0
38	20241126	200000	99719178	1288	1288	1288	1288	0
39	20241126	195900	99719178	1288	1288	1288	1288	0
40	20241126	195800	99719178	1288	1288	1288	1288	0
41	20241126	195700	99719178	1288	1288	1288	1288	0
42	20241126	195600	99719178	1288	1288	1288	1288	0
43	20241126	195500	99719178	1288	1288	1288	1288	0
44	20241126	195400	99719178	1288	1288	1288	1288	0
45	20241126	195300	99719178	1288	1288	1288	1288	0
46	20241126	195200	99719178	1288	1288	1288	1288	0
47	20241126	195100	99719178	1288	1288	1288	1288	0
48	20241126	195000	99719178	1288	1288	1288	1288	0
49	20241126	194900	99719178	1288	1288	1288	1288	0
50	20241126	194800	99719178	1288	1288	1288	1288	0
51	20241126	194700	99719178	1288	1288	1288	1288	0
52	20241126	194600	99719178	1288	1288	1288	1288	0
53	20241126	194500	99719178	1288	1288	1288	1288	0
54	20241126	194400	99719178	1288	1288	1288	1288	0
55	20241126	194300	99719178	1288	1288	1288	1288	0
56	20241126	194200	99719178	1288	1288	1288	1288	0
57	20241126	194100	99719178	1288	1288	1288	1288	0
58	20241126	194000	99719178	1288	1288	1288	1288	0
59	20241126	193900	99719178	1288	1288	1288	1288	0
60	20241126	193800	99719178	1288	1288	1288	1288	0
61	20241126	193700	99719178	1288	1288	1288	1288	0
62	20241126	193600	99719178	1288	1288	1288	1288	2221
63	20241126	193500	99719178	1288	1288	1288	1288	0
64	20241126	193400	99719178	1288	1288	1288	1288	0
65	20241126	193300	99719178	1288	1288	1288	1288	0
66	20241126	193200	99719178	1288	1288	1288	1288	0
67	20241126	193100	99719178	1288	1288	1288	1288	0
68	20241126	193000	99719178	1288	1288	1288	1288	0
69	20241126	192900	99719178	1288	1288	1288	1288	0
70	20241126	192800	99719178	1288	1288	1288	1288	0
71	20241126	192700	99719178	1288	1288	1288	1288	0
72	20241126	192600	99719178	1288	1288	1288	1288	0
73	20241126	192500	99719178	1288	1288	1288	1288	0
74	20241126	192400	99719178	1288	1288	1288	1288	0
75	20241126	192300	99719178	1288	1288	1288	1288	0
76	20241126	192200	99719178	1288	1288	1288	1288	0
77	20241126	192100	99719178	1288	1288	1288	1288	0
78	20241126	192000	99719178	1288	1288	1288	1288	0
79	20241126	191900	99719178	1288	1288	1288	1288	0
80	20241126	191800	99719178	1288	1288	1288	1288	0
81	20241126	191700	99719178	1288	1288	1288	1288	0
82	20241126	191600	99719178	1288	1288	1288	1288	0
83	20241126	191500	99719178	1288	1288	1288	1288	0
84	20241126	191400	99719178	1288	1288	1288	1288	0
85	20241126	191300	99719178	1288	1288	1288	1288	0
86	20241126	191200	99719178	1288	1288	1288	1288	0
87	20241126	191100	99719178	1288	1288	1288	1288	0
88	20241126	191000	99719178	1288	1288	1288	1288	0
89	20241126	190900	99719178	1288	1288	1288	1288	0
90	20241126	190800	99719178	1288	1288	1288	1288	0
91	20241126	190700	99719178	1288	1288	1288	1288	0
92	20241126	190600	99719178	1288	1288	1288	1288	2221
93	20241126	190500	99719178	1288	1288	1288	1288	0
94	20241126	190400	99719178	1288	1288	1288	1288	0
95	20241126	190300	99719178	1288	1288	1288	1288	0
96	20241126	190200	99719178	1288	1288	1288	1288	0
97	20241126	190100	99719178	1288	1288	1288	1288	0
98	20241126	190000	99719178	1288	1288	1288	1288	0
99	20241126	185900	99719178	1288	1288	1288	1288	0
100	20241126	185800	99719178	1288	1288	1288	1288	0
101	20241126	185700	99719178	1288	1288	1288	1288	0
102	20241126	185600	99719178	1288	1288	1288	1288	0
103	20241126	185500	99719178	1288	1288	1288	1288	0
104	20241126	185400	99719178	1288	1288	1288	1288	0
105	20241126	185300	99719178	1288	1288	1288	1288	0
106	20241126	185200	99719178	1288	1288	1288	1288	0
107	20241126	185100	99719178	1288	1288	1288	1288	0
108	20241126	185000	99719178	1288	1288	1288	1288	0
109	20241126	184900	99719178	1288	1288	1288	1288	0
110	20241126	184800	99719178	1288	1288	1288	1288	0
111	20241126	184700	99719178	1288	1288	1288	1288	0
112	20241126	184600	99719178	1288	1288	1288	1288	0
113	20241126	184500	99719178	1288	1288	1288	1288	0
114	20241126	184400	99719178	1288	1288	1288	1288	0
115	20241126	184300	99719178	1288	1288	1288	1288	0
116	20241126	184200	99719178	1288	1288	1288	1288	0
117	20241126	184100	99719178	1288	1288	1288	1288	0
118	20241126	184000	99719178	1288	1288	1288	1288	0
119	20241126	183900	99719178	1288	1288	1288	1288	0
120	20241126	183800	99719178	1288	1288	1288	1288	0
121	20241126	183700	99719178	1288	1288	1288	1288	0
122	20241126	183600	99719178	1288	1288	1288	1288	2221
123	20241126	183500	99719178	1288	1288	1288	1288	0
124	20241126	183400	99719178	1288	1288	1288	1288	0
125	20241126	183300	99719178	1288	1288	1288	1288	0
126	20241126	183200	99719178	1288	1288	1288	1288	0
127	20241126	183100	99719178	1288	1288	1288	1288	0
128	20241126	183000	99719178	1288	1288	1288	1288	0
129	20241126	182900	99719178	1288	1288	1288	1288	0
130	20241126	182800	99719178	1288	1288	1288	1288	0
131	20241126	182700	99719178	1288	1288	1288	1288	0
132	20241126	182600	99719178	1288	1288	1288	1288	0
133	20241126	182500	99719178	1288	1288	1288	1288	0
134	20241126	182400	99719178	1288	1288	1288	1288	0
135	20241126	182300	99719178	1288	1288	1288	1288	0
136	20241126	182200	99719178	1288	1288	1288	1288	0
137	20241126	182100	99719178	1288	1288	1288	1288	0
138	20241126	182000	99719178	1288	1288	1288	1288	0
139	20241126	181900	99719178	1288	1288	1288	1288	0
140	20241126	181800	99719178	1288	1288	1288	1288	0
141	20241126	181700	99719178	1288	1288	1288	1288	0
142	20241126	181600	99719178	1288	1288	1288	1288	0
143	20241126	181500	99719178	1288	1288	1288	1288	0
144	20241126	181400	99719178	1288	1288	1288	1288	0
145	20241126	181300	99719178	1288	1288	1288	1288	0
146	20241126	181200	99719178	1288	1288	1288	1288	0
147	20241126	181100	99719178	1288	1288	1288	1288	0
148	20241126	181000	99719178	1288	1288	1288	1288	0
149	20241126	180900	99719178	1288	1288	1288	1288	0
150	20241126	180800	99719178	1288	1288	1288	1288	0
151	20241126	180700	99719178	1288	1288	1288	1288	0
152	20241126	180600	99719178	1288	1288	1288	1288	2221
153	20241126	180500	99719178	1288	1288	1288	1288	0
154	20241126	180400	99719178	1288	1288	1288	1288	0
155	20241126	180300	99719178	1288	1288	1288	1288	0
156	20241126	180200	99719178	1288	1288	1288	1288	0
157	20241126	180100	99719178	1288	1288	1288	1288	0
158	20241126	180000	99719178	1288	1288	1288	1288	0
159	20241126	175900	99719178	1288	1288	1288	1288	0
160	20241126	175800	99719178	1288	1288	1288	1288	0
161	20241126	175700	99719178	1288	1288	1288	1288	0
162	20241126	175600	99719178	1288	1288	1288	1288	0
163	20241126	175500	99719178	1288	1288	1288	1288	0
164	20241126	175400	99719178	1288	1288	1288	1288	0
165	20241126	175300	99719178	1288	1288	1288	1288	0
166	20241126	175200	99719178	1288	1288	1288	1288	0
167	20241126	175100	99719178	1288	1288	1288	1288	0
168	20241126	175000	99719178	1288	1288	1288	1288	0
169	20241126	174900	99719178	1288	1288	1288	1288	0
170	20241126	174800	99719178	1288	1288	1288	1288	0
171	20241126	174700	99719178	1288	1288	1288	1288	0
172	20241126	174600	99719178	1288	1288	1288	1288	0
173	20241126	174500	99719178	1288	1288	1288	1288	0
174	20241126	174400	99719178	1288	1288	1288	1288	0
175	20241126	174300	99719178	1288	1288	1288	1288	0
176	20241126	174200	99719178	1288	1288	1288	1288	0
177	20241126	174100	99719178	1288	1288	1288	1288	0
178	20241126	174000	99719178	1288	1288	1288	1288	0
179	20241126	173900	99719178	1288	1288	1288	1288	0
180	20241126	173800	99719178	1288	1288	1288	1288	0
181	20241126	173700	99719178	1288	1288	1288	1288	0
182	20241126	173600	99719178	1288	1288	1288	1288	2221
183	20241126	173500	99719178	1288	1288	1288	1288	0
184	20241126	173400	99719178	1288	1288	1288	1288	0
185	20241126	173300	99719178	1288	1288	1288	1288	0
186	20241126	173200	99719178	1288	1288	1288	1288	0
187	20241126	173100	99719178	1288	1288	1288	1288	0
188	20241126	173000	99719178	1288	1288	1288	1288	0
189	20241126	172900	99719178	1288	1288	1288	1288	0
190	20241126	172800	99719178	1288	1288	1288	1288	0
191	20241126	172700	99719178	1288	1288	1288	1288	0
192	20241126	172600	99719178	1288	1288	1288	1288	0
193	20241126	172500	99719178	1288	1288	1288	1288	0
194	20241126	172400	99719178	1288	1288	1288	1288	0
195	20241126	172300	99719178	1288	1288	1288	1288	0
196	20241126	172200	99719178	1288	1288	1288	1288	0
197	20241126	172100	99719178	1288	1288	1288	1288	0
198	20241126	172000	99719178	1288	1288	1288	1288	0
199	20241126	171900	99719178	1288	1288	1288	1288	0
200	20241126	171800	99719178	1288	1288	1288	1288	0
201	20241126	171700	99719178	1288	1288	1288	1288	0
202	20241126	171600	99719178	1288	1288	1288	1288	0
203	20241126	171500	99719178	1288	1288	1288	1288	0
204	20241126	171400	99719178	1288	1288	1288	1288	0
205	20241126	171300	99719178	1288	1288	1288	1288	0
206	20241126	171200	99719178	1288	1288	1288	1288	0
207	20241126	171100	99719178	1288	1288	1288	1288	0
208	20241126	171000	99719178	1288	1288	1288	1288	0
209	20241126	170900	99719178	1288	1288	1288	1288	0
210	20241126	170800	99719178	1288	1288	1288	1288	0
211	20241126	170700	99719178	1288	1288	1288	1288	0
212	20241126	170600	99719178	1288	1288	1288	1288	2221
213	20241126	170500	99719178	1288	1288	1288	1288	0
214	20241126	170400	99719178	1288	1288	1288	1288	0
215	20241126	170300	99719178	1288	1288	1288	1288	0
216	20241126	170200	99719178	1288	1288	1288	1288	0
217	20241126	170100	99719178	1288	1288	1288	1288	0
218	20241126	170000	99719178	1288	1288	1288	1288	0
219	20241126	165900	99719178	1288	1288	1288	1288	0
220	20241126	165800	99719178	1288	1288	1288	1288	0
221	20241126	165700	99719178	1288	1288	1288	1288	0
222	20241126	165600	99719178	1288	1288	1288	1288	0
223	20241126	165500	99719178	1288	1288	1288	1288	0
224	20241126	165400	99719178	1288	1288	1288	1288	0
225	20241126	165300	99719178	1288	1288	1288	1288	0
226	20241126	165200	99719178	1288	1288	1288	1288	0
227	20241126	165100	99719178	1288	1288	1288	1288	0
228	20241126	165000	99719178	1288	1288	1288	1288	0
229	20241126	164900	99719178	1288	1288	1288	1288	0
230	20241126	164800	99719178	1288	1288	1288	1288	0
231	20241126	164700	99719178	1288	1288	1288	1288	0
232	20241126	164600	99719178	1288	1288	1288	1288	0
233	20241126	164500	99719178	1288	1288	1288	1288	0
234	20241126	164400	99719178	1288	1288	1288	1288	0
235	20241126	164300	99719178	1288	1288	1288	1288	0
236	20241126	164200	99719178	1288	1288	1288	1288	0
237	20241126	164100	99719178	1288	1288	1288	1288	0
238	20241126	164000	99719178	1288	1288	1288	1288	0
239	20241126	163900	99719178	1288	1288	1288	1288	0
240	20241126	163800	99719178	1288	1288	1288	1288	0
241	20241126	163700	99719178	1288	1288	1288	1288	0
242	20241126	163600	99719178	1288	1288	1288	1288	2221
243	20241126	163500	99719178	1288	1288	1288	1288	0
244	20241126	163400	99719178	1288	1288	1288	1288	0
245	20241126	163300	99719178	1288	1288	1288	1288	0
246	20241126	163200	99719178	1288	1288	1288	1288	0
247	20241126	163100	99719178	1288	1288	1288	1288	0
248	20241126	163000	99719178	1288	1288	1288	1288	0
249	20241126	162900	99719178	1288	1288	1288	1288	0
250	20241126	162800	99719178	1288	1288	1288	1288	0
251	20241126	162700	99719178	1288	1288	1288	1288	0
252	20241126	162600	99719178	1288	1288	1288	1288	0
253	20241126	162500	99719178	1288	1288	1288	1288	0
254	20241126	162400	99719178	1288	1288	1288	1288	0
255	20241126	162300	99719178	1288	1288	1288	1288	0
256	20241126	162200	99719178	1288	1288	1288	1288	0
257	20241126	162100	99719178	1288	1288	1288	1288	0
258	20241126	162000	99719178	1288	1288	1288	1288	0
259	20241126	161900	99719178	1288	1288	1288	1288	0
260	20241126	161800	99719178	1288	1288	1288	1288	0
261	20241126	161700	99719178	1288	1288	1288	1288	0
262	20241126	161600	99719178	1288	1288	1288	1288	0
263	20241126	161500	99719178	1288	1288	1288	1288	0
264	20241126	161400	99719178	1288	1288	1288	1288	0
265	20241126	161300	99719178	1288	1288	1288	1288	0
266	20241126	161200	99719178	1288	1288	1288	1288	0
267	20241126	161100	99719178	1288	1288	1288	1288	0
268	20241126	161000	99719178	1288	1288	1288	1288	0
269	20241126	160900	99719178	1288	1288	1288	1288	0
270	20241126	160800	99719178	1288	1288	1288	1288	0
271	20241126	160700	99719178	1288	1288	1288	1288	0
272	20241126	160600	99719178	1288	1288	1288	1288	2221
273	20241126	160500	99719178	1288	1288	1288	1288	0
274	20241126	160400	99719178	1288	1288	1288	1288	0
275	20241126	160300	99719178	1288	1288	1288	1288	0
276	20241126	160200	99719178	1288	1288	1288	1288	0
277	20241126	160100	99719178	1288	1288	1288	1288	0
278	20241126	160000	99719178	1288	1288	1288	1288	0
279	20241126	155900	99719178	1288	1288	1288	1288	0
280	20241126	155800	99719178	1288	1288	1288	1288	0
281	20241126	155700	99719178	1288	1288	1288	1288	0
282	20241126	155600	99719178	1288	1288	1288	1288	0
283	20241126	155500	99719178	1288	1288	1288	1288	0
284	20241126	155400	99719178	1288	1288	1288	1288	0
285	20241126	155300	99719178	1288	1288	1288	1288	0
286	20241126	155200	99719178	1288	1288	1288	1288	0
287	20241126	155100	99719178	1288	1288	1288	1288	0
288	20241126	155000	99719178	1288	1288	1288	1288	0
289	20241126	154900	99719178	1288	1288	1288	1288	0
290	20241126	154800	99719178	1288	1288	1288	1288	0
291	20241126	154700	99719178	1288	1288	1288	1288	0
292	20241126	154600	99719178	1288	1288	1288	1288	0
293	20241126	154500	99719178	1288	1288	1288	1288	0
294	20241126	154400	99719178	1288	1288	1288	1288	0
295	20241126	154300	99719178	1288	1288	1288	1288	0
296	20241126	154200	99719178	1288	1288	1288	1288	0
297	20241126	154100	99719178	1288	1288	1288	1288	0
298	20241126	154000	99719178	1288	1288	1288	1288	0
299	20241126	153900	99719178	1288	1288	1288	1288	0
300	20241126	153800	99719178	1288	1288	1288	1288	0
301	20241126	153700	99719178	1288	1288	1288	1288	0
302	20241126	153600	99719178	1288	1288	1288	1288	2221
303	20241126	153500	99719178	1288	1288	1288	1288	0
304	20241126	153400	99719178	1288	1288	1288	1288	0
305	20241126	153300	99719178	1288	1288	1288	1288	0
306	20241126	153200	99719178	1288	1288	1288	1288	0
307	20241126	153100	99719178	1288	1288	1288	1288	0
308	20241126	153000	99719178	1288	1288	1288	1288	2221
309	20241126	152900	96858530	1288	1288	1288	1288	0
310	20241126	152800	96858530	1288	1288	1288	1288	0
311	20241126	152700	96858530	1288	1288	1288	1288	0
312	20241126	152600	96858530	1288	1288	1288	1288	0
313	20241126	152500	96858530	1288	1288	1288	1288	0
314	20241126	152400	96858530	1288	1288	1288	1288	0
315	20241126	152300	96858530	1288	1288	1288	1288	0
316	20241126	152200	96858530	1288	1288	1288	1288	0
317	20241126	152100	96858530	1288	1288	1288	1288	0
318	20241126	152000	96858530	1288	1288	1288	1288	0
319	20241126	151900	96858530	1288	1288	1288	1287	3998
320	20241126	151800	91711816	1289	1292	1292	1289	2837
321	20241126	151700	88051654	1292	1292	1293	1291	1236
322	20241126	151600	86455239	1293	1293	1293	1293	8
323	20241126	151500	86444895	1292	1293	1293	1292	122
324	20241126	151400	86287187	1293	1293	1293	1293	0
325	20241126	151300	86287187	1293	1293	1293	1293	50
326	20241126	151200	86222537	1293	1292	1295	1292	18
327	20241126	151100	86199275	1293	1293	1293	1293	4
328	20241126	151000	86194103	1293	1293	1293	1293	8
329	20241126	150900	86183759	1295	1295	1295	1295	0
330	20241126	150800	86183759	1295	1295	1295	1295	0
331	20241126	150700	86183759	1295	1295	1295	1295	50
332	20241126	150600	86119009	1292	1292	1292	1292	0
333	20241126	150500	86119009	1292	1292	1292	1292	0
334	20241126	150400	86119009	1292	1292	1292	1292	0
335	20241126	150300	86119009	1292	1294	1294	1292	200
336	20241126	150200	85860599	1294	1293	1294	1292	1001
337	20241126	150100	84567130	1293	1293	1293	1293	49
338	20241126	150000	84503773	1293	1293	1293	1293	0
339	20241126	145900	84503773	1293	1293	1293	1293	0
340	20241126	145800	84503773	1293	1294	1294	1293	101
341	20241126	145700	84373179	1295	1295	1295	1295	0
342	20241126	145600	84373179	1295	1295	1295	1295	0
343	20241126	145500	84373179	1295	1295	1295	1295	0
344	20241126	145400	84373179	1295	1295	1295	1295	0
345	20241126	145300	84373179	1295	1295	1295	1295	0
346	20241126	145200	84373179	1295	1295	1295	1295	0
347	20241126	145100	84373179	1295	1295	1295	1295	0
348	20241126	145000	84373179	1295	1295	1295	1295	0
349	20241126	144900	84373179	1295	1295	1295	1295	25
350	20241126	144800	84340804	1295	1295	1295	1295	0
351	20241126	144700	84340804	1295	1295	1295	1295	0
352	20241126	144600	84340804	1295	1295	1295	1295	0
353	20241126	144500	84340804	1295	1293	1295	1293	372
354	20241126	144400	83859463	1293	1293	1293	1293	0
355	20241126	144300	83859463	1293	1293	1293	1293	6
356	20241126	144200	83851705	1293	1293	1293	1293	0
357	20241126	144100	83851705	1293	1293	1293	1293	0
358	20241126	144000	83851705	1293	1293	1293	1293	0
359	20241126	143900	83851705	1293	1293	1293	1293	0
360	20241126	143800	83851705	1293	1293	1293	1293	0
361	20241126	143700	83851705	1293	1293	1293	1293	50
362	20241126	143600	83787055	1294	1294	1294	1294	0
363	20241126	143500	83787055	1294	1294	1294	1294	0
364	20241126	143400	83787055	1294	1294	1294	1294	0
365	20241126	143300	83787055	1294	1294	1294	1294	0
366	20241126	143200	83787055	1294	1294	1294	1294	0
367	20241126	143100	83787055	1294	1294	1294	1294	0
368	20241126	143000	83787055	1294	1294	1294	1294	0
369	20241126	142900	83787055	1294	1294	1294	1294	0
370	20241126	142800	83787055	1294	1294	1294	1294	0
371	20241126	142700	83787055	1294	1294	1294	1294	0
372	20241126	142600	83787055	1294	1294	1294	1294	0
373	20241126	142500	83787055	1294	1294	1294	1294	0
374	20241126	142400	83787055	1294	1294	1294	1294	1
375	20241126	142300	83785761	1290	1290	1290	1290	100
376	20241126	142200	83656761	1295	1295	1295	1295	0
377	20241126	142100	83656761	1295	1295	1295	1295	0
378	20241126	142000	83656761	1295	1295	1295	1295	0
379	20241126	141900	83656761	1295	1295	1295	1295	0
380	20241126	141800	83656761	1295	1295	1295	1295	0
381	20241126	141700	83656761	1295	1295	1295	1295	0
382	20241126	141600	83656761	1295	1295	1295	1295	0
383	20241126	141500	83656761	1295	1295	1295	1295	0
384	20241126	141400	83656761	1295	1288	1295	1288	101
385	20241126	141300	83526666	1295	1295	1295	1295	0
386	20241126	141200	83526666	1295	1288	1295	1288	917
387	20241126	141100	82345563	1295	1293	1295	1293	288
388	20241126	141000	81973158	1293	1293	1293	1293	0
389	20241126	140900	81973158	1293	1293	1293	1293	50
390	20241126	140800	81908508	1287	1287	1287	1287	0
391	20241126	140700	81908508	1287	1287	1287	1287	0
392	20241126	140600	81908508	1287	1287	1287	1287	0
393	20241126	140500	81908508	1287	1287	1287	1287	137
394	20241126	140400	81732189	1288	1288	1288	1288	63
395	20241126	140300	81651045	1288	1289	1289	1288	800
396	20241126	140200	80620640	1288	1288	1288	1288	0
397	20241126	140100	80620640	1288	1288	1288	1288	0
398	20241126	140000	80620640	1288	1288	1288	1288	0
399	20241126	135900	80620640	1288	1288	1288	1288	0
400	20241126	135800	80620640	1288	1288	1288	1288	0
401	20241126	135700	80620640	1288	1288	1288	1288	0
402	20241126	135600	80620640	1288	1288	1288	1288	0
403	20241126	135500	80620640	1288	1288	1288	1288	0
404	20241126	135400	80620640	1288	1288	1288	1288	0
405	20241126	135300	80620640	1288	1288	1288	1288	455
406	20241126	135200	80034600	1293	1293	1293	1293	0
407	20241126	135100	80034600	1293	1293	1293	1293	10
408	20241126	135000	80021670	1288	1289	1289	1288	1362
409	20241126	134900	78267408	1293	1293	1293	1293	100
410	20241126	134800	78138108	1288	1288	1288	1288	0
411	20241126	134700	78138108	1288	1288	1288	1288	0
412	20241126	134600	78138108	1288	1288	1288	1288	0
413	20241126	134500	78138108	1288	1288	1288	1288	0
414	20241126	134400	78138108	1288	1288	1288	1288	0
415	20241126	134300	78138108	1288	1288	1288	1288	0
416	20241126	134200	78138108	1288	1288	1288	1288	0
417	20241126	134100	78138108	1288	1288	1288	1288	1
418	20241126	134000	78136820	1290	1290	1290	1290	0
419	20241126	133900	78136820	1290	1290	1290	1290	0
420	20241126	133800	78136820	1290	1290	1290	1290	0
421	20241126	133700	78136820	1290	1290	1290	1290	0
422	20241126	133600	78136820	1290	1290	1290	1290	0
423	20241126	133500	78136820	1290	1290	1290	1290	13
424	20241126	133400	78120050	1293	1293	1293	1293	0
425	20241126	133300	78120050	1293	1293	1293	1293	0
426	20241126	133200	78120050	1293	1293	1293	1293	10
427	20241126	133100	78107120	1293	1293	1293	1293	0
428	20241126	133000	78107120	1293	1293	1293	1293	0
429	20241126	132900	78107120	1293	1293	1293	1293	0
430	20241126	132800	78107120	1293	1293	1293	1293	0
431	20241126	132700	78107120	1293	1293	1293	1293	210
432	20241126	132600	77835590	1288	1288	1288	1288	0
433	20241126	132500	77835590	1288	1288	1288	1288	0
434	20241126	132400	77835590	1288	1288	1288	1288	0
435	20241126	132300	77835590	1288	1288	1288	1288	0
436	20241126	132200	77835590	1288	1288	1288	1288	0
437	20241126	132100	77835590	1288	1288	1288	1288	100
438	20241126	132000	77706790	1288	1289	1289	1288	1821
439	20241126	131900	75361157	1288	1288	1288	1288	0
440	20241126	131800	75361157	1288	1288	1288	1288	0
441	20241126	131700	75361157	1288	1288	1288	1288	0
442	20241126	131600	75361157	1288	1288	1288	1288	0
443	20241126	131500	75361157	1288	1288	1288	1288	0
444	20241126	131400	75361157	1288	1288	1288	1288	0
445	20241126	131300	75361157	1288	1288	1288	1288	0
446	20241126	131200	75361157	1288	1288	1288	1288	0
447	20241126	131100	75361157	1288	1288	1288	1288	0
448	20241126	131000	75361157	1288	1288	1288	1288	0
449	20241126	130900	75361157	1288	1288	1288	1288	0
450	20241126	130800	75361157	1288	1288	1288	1288	0
451	20241126	130700	75361157	1288	1288	1288	1288	0
452	20241126	130600	75361157	1288	1288	1288	1288	0
453	20241126	130500	75361157	1288	1288	1288	1288	150
454	20241126	130400	75167957	1289	1290	1290	1289	82
455	20241126	130300	75062240	1290	1290	1290	1290	0
456	20241126	130200	75062240	1290	1290	1290	1290	501
457	20241126	130100	74415950	1289	1289	1289	1289	0
458	20241126	130000	74415950	1289	1289	1289	1289	3929
459	20241126	125900	69351469	1290	1290	1290	1289	240
460	20241126	125800	69042069	1289	1289	1289	1289	100
461	20241126	125700	68913169	1290	1290	1290	1290	4
462	20241126	125600	68908009	1290	1290	1290	1290	100
463	20241126	125500	68779009	1290	1290	1290	1290	8
464	20241126	125400	68768689	1293	1293	1293	1293	0
465	20241126	125300	68768689	1293	1293	1293	1293	1
466	20241126	125200	68767396	1289	1290	1290	1289	2022
467	20241126	125100	66159124	1293	1293	1293	1293	0
468	20241126	125000	66159124	1293	1293	1293	1293	1
469	20241126	124900	66157831	1291	1291	1291	1291	0
470	20241126	124800	66157831	1291	1291	1291	1291	0
471	20241126	124700	66157831	1291	1291	1291	1291	0
472	20241126	124600	66157831	1291	1291	1291	1291	12
473	20241126	124500	66142339	1294	1294	1294	1294	0
474	20241126	124400	66142339	1294	1294	1294	1294	0
475	20241126	124300	66142339	1294	1294	1294	1294	0
476	20241126	124200	66142339	1294	1294	1294	1294	0
477	20241126	124100	66142339	1294	1294	1294	1294	0
478	20241126	124000	66142339	1294	1294	1294	1294	0
479	20241126	123900	66142339	1294	1294	1294	1294	0
480	20241126	123800	66142339	1294	1294	1294	1294	0
481	20241126	123700	66142339	1294	1294	1294	1294	52
482	20241126	123600	66075051	1294	1294	1294	1294	14
483	20241126	123500	66056935	1294	1290	1294	1290	2
484	20241126	123400	66054351	1290	1294	1294	1290	80
485	20241126	123300	65950863	1294	1291	1294	1290	6
486	20241126	123200	65943117	1290	1290	1290	1290	0
487	20241126	123100	65943117	1290	1290	1290	1290	0
488	20241126	123000	65943117	1290	1290	1290	1290	0
489	20241126	122900	65943117	1290	1290	1290	1290	0
490	20241126	122800	65943117	1290	1290	1290	1290	0
491	20241126	122700	65943117	1290	1294	1294	1290	11
492	20241126	122600	65928891	1290	1290	1290	1290	0
493	20241126	122500	65928891	1290	1290	1290	1290	10
494	20241126	122400	65915991	1291	1291	1291	1291	100
495	20241126	122300	65786891	1290	1290	1290	1290	0
496	20241126	122200	65786891	1290	1290	1290	1290	0
497	20241126	122100	65786891	1290	1290	1290	1290	0
498	20241126	122000	65786891	1290	1290	1290	1290	0
499	20241126	121900	65786891	1290	1290	1290	1290	0
500	20241126	121800	65786891	1290	1290	1290	1290	0
501	20241126	121700	65786891	1290	1290	1290	1290	0
502	20241126	121600	65786891	1290	1290	1290	1290	0
503	20241126	121500	65786891	1290	1290	1290	1290	0
504	20241126	121400	65786891	1290	1290	1290	1290	0
505	20241126	121300	65786891	1290	1290	1290	1290	0
506	20241126	121200	65786891	1290	1290	1290	1290	0
507	20241126	121100	65786891	1290	1290	1290	1290	0
508	20241126	121000	65786891	1290	1290	1290	1290	0
509	20241126	120900	65786891	1290	1290	1290	1290	0
510	20241126	120800	65786891	1290	1290	1290	1290	0
511	20241126	120700	65786891	1290	1290	1290	1290	271
512	20241126	120600	65437301	1295	1295	1295	1295	0
513	20241126	120500	65437301	1295	1295	1295	1295	0
514	20241126	120400	65437301	1295	1295	1295	1295	100
515	20241126	120300	65307801	1290	1290	1290	1290	5056
516	20241126	120200	58785561	1290	1290	1290	1290	0
517	20241126	120100	58785561	1290	1290	1290	1290	0
518	20241126	120000	58785561	1290	1290	1290	1290	0
519	20241126	115900	58785561	1290	1291	1291	1290	5
520	20241126	115800	58779109	1290	1290	1290	1290	576
521	20241126	115700	58036069	1294	1294	1294	1294	10
522	20241126	115600	58023129	1295	1295	1295	1295	0
523	20241126	115500	58023129	1295	1295	1295	1295	0
524	20241126	115400	58023129	1295	1294	1295	1294	2316
525	20241126	115300	55024460	1294	1294	1294	1294	0
526	20241126	115200	55024460	1294	1294	1294	1294	6
527	20241126	115100	55016696	1290	1290	1290	1290	0
528	20241126	115000	55016696	1290	1290	1290	1290	0
529	20241126	114900	55016696	1290	1290	1290	1290	400
530	20241126	114800	54500696	1290	1290	1290	1290	0
531	20241126	114700	54500696	1290	1290	1290	1290	19
532	20241126	114600	54476186	1290	1290	1290	1290	0
533	20241126	114500	54476186	1290	1290	1290	1290	0
534	20241126	114400	54476186	1290	1290	1290	1290	0
535	20241126	114300	54476186	1290	1290	1290	1290	1752
536	20241126	114200	52216106	1290	1290	1290	1290	0
537	20241126	114100	52216106	1290	1290	1290	1290	0
538	20241126	114000	52216106	1290	1291	1291	1290	1000
539	20241126	113900	50926105	1290	1290	1290	1290	9
540	20241126	113800	50914495	1294	1294	1294	1294	0
541	20241126	113700	50914495	1294	1294	1294	1294	10
542	20241126	113600	50901555	1296	1296	1296	1296	0
543	20241126	113500	50901555	1296	1296	1296	1296	0
544	20241126	113400	50901555	1296	1296	1296	1296	2
545	20241126	113300	50898963	1296	1296	1296	1296	16
546	20241126	113200	50878227	1296	1296	1296	1296	0
547	20241126	113100	50878227	1296	1296	1296	1296	0
548	20241126	113000	50878227	1296	1296	1296	1296	0
549	20241126	112900	50878227	1296	1296	1296	1296	1
550	20241126	112800	50876931	1287	1287	1287	1287	0
551	20241126	112700	50876931	1287	1293	1293	1287	2000
552	20241126	112600	48297669	1297	1297	1297	1297	1
553	20241126	112500	48296372	1297	1297	1297	1297	0
554	20241126	112400	48296372	1297	1297	1297	1297	0
555	20241126	112300	48296372	1297	1297	1297	1297	50
556	20241126	112200	48231522	1294	1295	1295	1294	668
557	20241126	112100	47367046	1294	1294	1294	1294	0
558	20241126	112000	47367046	1294	1296	1296	1294	602
559	20241126	111900	46587504	1296	1296	1296	1296	727
560	20241126	111800	45645312	1296	1296	1296	1296	0
561	20241126	111700	45645312	1296	1296	1296	1296	0
562	20241126	111600	45645312	1296	1296	1296	1296	487
563	20241126	111500	45014160	1296	1298	1298	1296	446
564	20241126	111400	44436072	1301	1301	1301	1301	0
565	20241126	111300	44436072	1301	1301	1301	1301	1
566	20241126	111200	44434771	1303	1303	1303	1303	0
567	20241126	111100	44434771	1303	1303	1303	1303	0
568	20241126	111000	44434771	1303	1303	1303	1303	0
569	20241126	110900	44434771	1303	1303	1303	1303	0
570	20241126	110800	44434771	1303	1303	1303	1303	0
571	20241126	110700	44434771	1303	1303	1303	1303	0
572	20241126	110600	44434771	1303	1303	1303	1303	0
573	20241126	110500	44434771	1303	1303	1303	1303	0
574	20241126	110400	44434771	1303	1303	1303	1303	0
575	20241126	110300	44434771	1303	1303	1303	1303	0
576	20241126	110200	44434771	1303	1303	1303	1303	51
577	20241126	110100	44368318	1304	1304	1304	1304	0
578	20241126	110000	44368318	1304	1304	1304	1304	0
579	20241126	105900	44368318	1304	1304	1304	1304	0
580	20241126	105800	44368318	1304	1302	1304	1302	200
581	20241126	105700	44107832	1296	1296	1296	1296	0
582	20241126	105600	44107832	1296	1296	1296	1296	0
583	20241126	105500	44107832	1296	1296	1296	1296	0
584	20241126	105400	44107832	1296	1296	1296	1296	0
585	20241126	105300	44107832	1296	1296	1296	1296	0
586	20241126	105200	44107832	1296	1296	1296	1296	0
587	20241126	105100	44107832	1296	1296	1296	1296	145
588	20241126	105000	43919912	1296	1296	1296	1296	0
589	20241126	104900	43919912	1296	1296	1296	1296	0
590	20241126	104800	43919912	1296	1296	1296	1296	0
591	20241126	104700	43919912	1296	1296	1296	1296	0
592	20241126	104600	43919912	1296	1296	1296	1296	0
593	20241126	104500	43919912	1296	1296	1296	1296	0
594	20241126	104400	43919912	1296	1296	1296	1296	0
595	20241126	104300	43919912	1296	1296	1296	1296	0
596	20241126	104200	43919912	1296	1296	1296	1296	529
597	20241126	104100	43234328	1295	1295	1295	1295	0
598	20241126	104000	43234328	1295	1295	1295	1295	0
599	20241126	103900	43234328	1295	1295	1295	1295	0
600	20241126	103800	43234328	1295	1295	1295	1295	0
601	20241126	103700	43234328	1295	1295	1295	1295	0
602	20241126	103600	43234328	1295	1295	1295	1295	248
603	20241126	103500	42913168	1295	1295	1295	1295	0
604	20241126	103400	42913168	1295	1295	1295	1295	94
605	20241126	103300	42791438	1298	1298	1298	1298	58
606	20241126	103200	42716154	1298	1298	1298	1298	0
607	20241126	103100	42716154	1298	1298	1298	1298	0
608	20241126	103000	42716154	1298	1298	1298	1298	0
609	20241126	102900	42716154	1298	1298	1298	1298	82
610	20241126	102800	42609718	1298	1298	1298	1298	12
611	20241126	102700	42594142	1303	1303	1303	1303	0
612	20241126	102600	42594142	1303	1303	1303	1303	0
613	20241126	102500	42594142	1303	1303	1303	1303	27
614	20241126	102400	42558961	1303	1303	1303	1303	0
615	20241126	102300	42558961	1303	1303	1303	1303	0
616	20241126	102200	42558961	1303	1303	1303	1303	0
617	20241126	102100	42558961	1303	1303	1303	1303	2
618	20241126	102000	42556355	1303	1303	1303	1303	0
619	20241126	101900	42556355	1303	1303	1303	1303	1
620	20241126	101800	42555052	1303	1300	1303	1300	20
621	20241126	101700	42528998	1295	1295	1295	1295	30
622	20241126	101600	42490148	1294	1295	1295	1294	130
623	20241126	101500	42321927	1295	1295	1295	1295	100
624	20241126	101400	42192427	1300	1300	1300	1300	110
625	20241126	101300	42049427	1294	1295	1302	1294	232
626	20241126	101200	41748418	1304	1302	1304	1302	100
627	20241126	101100	41618081	1295	1303	1304	1295	105
628	20241126	101000	41481589	1304	1304	1304	1304	0
629	20241126	100900	41481589	1304	1300	1304	1300	300
630	20241126	100800	41090735	1304	1301	1304	1301	1100
631	20241126	100700	39657581	1301	1301	1301	1301	1
632	20241126	100600	39656280	1304	1298	1305	1298	1300
633	20241126	100500	37963880	1298	1296	1298	1296	704
634	20241126	100400	37050620	1296	1296	1296	1287	1373
635	20241126	100300	35275028	1297	1297	1297	1297	53
636	20241126	100200	35206287	1297	1296	1297	1296	700
637	20241126	100100	34299051	1297	1297	1297	1297	100
638	20241126	100000	34169351	1287	1287	1287	1287	0
639	20241126	095900	34169351	1287	1288	1288	1287	226
640	20241126	095800	33878430	1287	1287	1287	1287	0
641	20241126	095700	33878430	1287	1287	1287	1287	0
642	20241126	095600	33878430	1287	1287	1287	1287	0
643	20241126	095500	33878430	1287	1287	1287	1287	0
644	20241126	095400	33878430	1287	1287	1287	1287	0
645	20241126	095300	33878430	1287	1287	1287	1287	161
646	20241126	095200	33671223	1282	1283	1283	1282	2000
647	20241126	095100	31107198	1287	1287	1287	1287	0
648	20241126	095000	31107198	1287	1287	1287	1287	2
649	20241126	094900	31104624	1281	1285	1285	1281	3998
650	20241126	094800	25979154	1290	1292	1292	1290	543
651	20241126	094700	25278670	1292	1292	1292	1292	0
652	20241126	094600	25278670	1292	1292	1292	1292	0
653	20241126	094500	25278670	1292	1292	1292	1292	0
654	20241126	094400	25278670	1292	1292	1292	1292	38
655	20241126	094300	25229574	1292	1292	1292	1292	11
656	20241126	094200	25215362	1292	1292	1292	1292	48
657	20241126	094100	25153346	1292	1290	1292	1290	403
658	20241126	094000	24632674	1290	1290	1290	1290	561
659	20241126	093900	23908984	1291	1291	1291	1291	0
660	20241126	093800	23908984	1291	1291	1291	1283	1458
661	20241126	093700	22028061	1285	1292	1292	1284	84
662	20241126	093600	21920029	1292	1285	1292	1284	438
663	20241126	093500	21356516	1292	1292	1292	1292	150
664	20241126	093400	21162716	1292	1292	1295	1292	1017
665	20241126	093300	19848722	1292	1294	1294	1281	5618
666	20241126	093200	12603995	1294	1300	1300	1294	3713
667	20241126	093100	7793502	1300	1300	1300	1300	0
668	20241126	093000	7793502	1300	1300	1300	1300	50
669	20241126	092900	7728502	1300	1300	1300	1300	200
670	20241126	092800	7468502	1298	1298	1298	1298	0
671	20241126	092700	7468502	1298	1298	1298	1298	0
672	20241126	092600	7468502	1298	1298	1298	1298	0
673	20241126	092500	7468502	1298	1300	1300	1298	58
674	20241126	092400	7393108	1300	1300	1300	1300	0
675	20241126	092300	7393108	1300	1300	1300	1300	0
676	20241126	092200	7393108	1300	1300	1300	1300	0
677	20241126	092100	7393108	1300	1300	1300	1300	0
678	20241126	092000	7393108	1300	1300	1300	1300	0
679	20241126	091900	7393108	1300	1300	1300	1300	1
680	20241126	091800	7391808	1315	1315	1315	1315	1
681	20241126	091700	7390493	1295	1295	1295	1295	0
682	20241126	091600	7390493	1295	1295	1295	1295	0
683	20241126	091500	7390493	1295	1295	1295	1295	0
684	20241126	091400	7390493	1295	1295	1295	1295	0
685	20241126	091300	7390493	1295	1295	1295	1295	0
686	20241126	091200	7390493	1295	1295	1295	1295	0
687	20241126	091100	7390493	1295	1295	1295	1295	0
688	20241126	091000	7390493	1295	1295	1295	1295	0
689	20241126	090900	7390493	1295	1295	1295	1295	0
690	20241126	090800	7390493	1295	1295	1295	1295	18
691	20241126	090700	7367183	1295	1295	1295	1295	0
692	20241126	090600	7367183	1295	1300	1300	1295	1513
693	20241126	090500	5403287	1326	1326	1326	1326	1
694	20241126	090400	5401961	1300	1300	1300	1300	596
695	20241126	090300	4627161	1301	1301	1301	1301	53
696	20241126	090200	4558208	1331	1328	1331	1296	146
697	20241126	090100	4364044	1334	1336	1336	1295	2315
698	20241126	090000	1347591	1339	1377	1377	1301	1016