KissMeData/023440/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	190800	588570679	1878	1878	1878	1878	1992
3	20241126	190700	588570679	1878	1878	1878	1878	0
4	20241126	190600	588570679	1878	1878	1878	1878	0
5	20241126	190500	588570679	1878	1878	1878	1878	0
6	20241126	190400	588570679	1878	1878	1878	1878	0
7	20241126	190300	588570679	1878	1878	1878	1878	0
8	20241126	190200	588570679	1878	1878	1878	1878	0
9	20241126	190100	588570679	1878	1878	1878	1878	0
10	20241126	190000	588570679	1878	1878	1878	1878	0
11	20241126	185900	588570679	1878	1878	1878	1878	0
12	20241126	185800	588570679	1878	1878	1878	1878	0
13	20241126	185700	588570679	1878	1878	1878	1878	0
14	20241126	185600	588570679	1878	1878	1878	1878	0
15	20241126	185500	588570679	1878	1878	1878	1878	0
16	20241126	185400	588570679	1878	1878	1878	1878	0
17	20241126	185300	588570679	1878	1878	1878	1878	0
18	20241126	185200	588570679	1878	1878	1878	1878	0
19	20241126	185100	588570679	1878	1878	1878	1878	0
20	20241126	185000	588570679	1878	1878	1878	1878	0
21	20241126	184900	588570679	1878	1878	1878	1878	0
22	20241126	184800	588570679	1878	1878	1878	1878	0
23	20241126	184700	588570679	1878	1878	1878	1878	0
24	20241126	184600	588570679	1878	1878	1878	1878	0
25	20241126	184500	588570679	1878	1878	1878	1878	0
26	20241126	184400	588570679	1878	1878	1878	1878	0
27	20241126	184300	588570679	1878	1878	1878	1878	0
28	20241126	184200	588570679	1878	1878	1878	1878	0
29	20241126	184100	588570679	1878	1878	1878	1878	0
30	20241126	184000	588570679	1878	1878	1878	1878	0
31	20241126	183900	588570679	1878	1878	1878	1878	0
32	20241126	183800	588570679	1878	1878	1878	1878	1992
33	20241126	183700	588570679	1878	1878	1878	1878	0
34	20241126	183600	588570679	1878	1878	1878	1878	0
35	20241126	183500	588570679	1878	1878	1878	1878	0
36	20241126	183400	588570679	1878	1878	1878	1878	0
37	20241126	183300	588570679	1878	1878	1878	1878	0
38	20241126	183200	588570679	1878	1878	1878	1878	0
39	20241126	183100	588570679	1878	1878	1878	1878	0
40	20241126	183000	588570679	1878	1878	1878	1878	0
41	20241126	182900	588570679	1878	1878	1878	1878	0
42	20241126	182800	588570679	1878	1878	1878	1878	0
43	20241126	182700	588570679	1878	1878	1878	1878	0
44	20241126	182600	588570679	1878	1878	1878	1878	0
45	20241126	182500	588570679	1878	1878	1878	1878	0
46	20241126	182400	588570679	1878	1878	1878	1878	0
47	20241126	182300	588570679	1878	1878	1878	1878	0
48	20241126	182200	588570679	1878	1878	1878	1878	0
49	20241126	182100	588570679	1878	1878	1878	1878	0
50	20241126	182000	588570679	1878	1878	1878	1878	0
51	20241126	181900	588570679	1878	1878	1878	1878	0
52	20241126	181800	588570679	1878	1878	1878	1878	0
53	20241126	181700	588570679	1878	1878	1878	1878	0
54	20241126	181600	588570679	1878	1878	1878	1878	0
55	20241126	181500	588570679	1878	1878	1878	1878	0
56	20241126	181400	588570679	1878	1878	1878	1878	0
57	20241126	181300	588570679	1878	1878	1878	1878	0
58	20241126	181200	588570679	1878	1878	1878	1878	0
59	20241126	181100	588570679	1878	1878	1878	1878	0
60	20241126	181000	588570679	1878	1878	1878	1878	0
61	20241126	180900	588570679	1878	1878	1878	1878	0
62	20241126	180800	588570679	1878	1878	1878	1878	1992
63	20241126	180700	588570679	1878	1878	1878	1878	0
64	20241126	180600	588570679	1878	1878	1878	1878	0
65	20241126	180500	588570679	1878	1878	1878	1878	0
66	20241126	180400	588570679	1878	1878	1878	1878	0
67	20241126	180300	588570679	1878	1878	1878	1878	0
68	20241126	180200	588570679	1878	1878	1878	1878	0
69	20241126	180100	588570679	1878	1878	1878	1878	0
70	20241126	180000	588570679	1878	1878	1878	1878	0
71	20241126	175900	588570679	1878	1878	1878	1878	0
72	20241126	175800	588570679	1878	1878	1878	1878	0
73	20241126	175700	588570679	1878	1878	1878	1878	0
74	20241126	175600	588570679	1878	1878	1878	1878	0
75	20241126	175500	588570679	1878	1878	1878	1878	0
76	20241126	175400	588570679	1878	1878	1878	1878	0
77	20241126	175300	588570679	1878	1878	1878	1878	0
78	20241126	175200	588570679	1878	1878	1878	1878	0
79	20241126	175100	588570679	1878	1878	1878	1878	0
80	20241126	175000	588570679	1878	1878	1878	1878	0
81	20241126	174900	588570679	1878	1878	1878	1878	0
82	20241126	174800	588570679	1878	1878	1878	1878	0
83	20241126	174700	588570679	1878	1878	1878	1878	0
84	20241126	174600	588570679	1878	1878	1878	1878	0
85	20241126	174500	588570679	1878	1878	1878	1878	0
86	20241126	174400	588570679	1878	1878	1878	1878	0
87	20241126	174300	588570679	1878	1878	1878	1878	0
88	20241126	174200	588570679	1878	1878	1878	1878	0
89	20241126	174100	588570679	1878	1878	1878	1878	0
90	20241126	174000	588570679	1878	1878	1878	1878	0
91	20241126	173900	588570679	1878	1878	1878	1878	0
92	20241126	173800	588570679	1878	1878	1878	1878	1992
93	20241126	173700	588570679	1878	1878	1878	1878	0
94	20241126	173600	588570679	1878	1878	1878	1878	0
95	20241126	173500	588570679	1878	1878	1878	1878	0
96	20241126	173400	588570679	1878	1878	1878	1878	0
97	20241126	173300	588570679	1878	1878	1878	1878	0
98	20241126	173200	588570679	1878	1878	1878	1878	0
99	20241126	173100	588570679	1878	1878	1878	1878	0
100	20241126	173000	588570679	1878	1878	1878	1878	0
101	20241126	172900	588570679	1878	1878	1878	1878	0
102	20241126	172800	588570679	1878	1878	1878	1878	0
103	20241126	172700	588570679	1878	1878	1878	1878	0
104	20241126	172600	588570679	1878	1878	1878	1878	0
105	20241126	172500	588570679	1878	1878	1878	1878	0
106	20241126	172400	588570679	1878	1878	1878	1878	0
107	20241126	172300	588570679	1878	1878	1878	1878	0
108	20241126	172200	588570679	1878	1878	1878	1878	0
109	20241126	172100	588570679	1878	1878	1878	1878	0
110	20241126	172000	588570679	1878	1878	1878	1878	0
111	20241126	171900	588570679	1878	1878	1878	1878	0
112	20241126	171800	588570679	1878	1878	1878	1878	0
113	20241126	171700	588570679	1878	1878	1878	1878	0
114	20241126	171600	588570679	1878	1878	1878	1878	0
115	20241126	171500	588570679	1878	1878	1878	1878	0
116	20241126	171400	588570679	1878	1878	1878	1878	0
117	20241126	171300	588570679	1878	1878	1878	1878	0
118	20241126	171200	588570679	1878	1878	1878	1878	0
119	20241126	171100	588570679	1878	1878	1878	1878	0
120	20241126	171000	588570679	1878	1878	1878	1878	0
121	20241126	170900	588570679	1878	1878	1878	1878	0
122	20241126	170800	588570679	1878	1878	1878	1878	1992
123	20241126	170700	588570679	1878	1878	1878	1878	0
124	20241126	170600	588570679	1878	1878	1878	1878	0
125	20241126	170500	588570679	1878	1878	1878	1878	0
126	20241126	170400	588570679	1878	1878	1878	1878	0
127	20241126	170300	588570679	1878	1878	1878	1878	0
128	20241126	170200	588570679	1878	1878	1878	1878	0
129	20241126	170100	588570679	1878	1878	1878	1878	0
130	20241126	170000	588570679	1878	1878	1878	1878	0
131	20241126	165900	588570679	1878	1878	1878	1878	0
132	20241126	165800	588570679	1878	1878	1878	1878	0
133	20241126	165700	588570679	1878	1878	1878	1878	0
134	20241126	165600	588570679	1878	1878	1878	1878	0
135	20241126	165500	588570679	1878	1878	1878	1878	0
136	20241126	165400	588570679	1878	1878	1878	1878	0
137	20241126	165300	588570679	1878	1878	1878	1878	0
138	20241126	165200	588570679	1878	1878	1878	1878	0
139	20241126	165100	588570679	1878	1878	1878	1878	0
140	20241126	165000	588570679	1878	1878	1878	1878	0
141	20241126	164900	588570679	1878	1878	1878	1878	0
142	20241126	164800	588570679	1878	1878	1878	1878	0
143	20241126	164700	588570679	1878	1878	1878	1878	0
144	20241126	164600	588570679	1878	1878	1878	1878	0
145	20241126	164500	588570679	1878	1878	1878	1878	0
146	20241126	164400	588570679	1878	1878	1878	1878	0
147	20241126	164300	588570679	1878	1878	1878	1878	0
148	20241126	164200	588570679	1878	1878	1878	1878	0
149	20241126	164100	588570679	1878	1878	1878	1878	0
150	20241126	164000	588570679	1878	1878	1878	1878	0
151	20241126	163900	588570679	1878	1878	1878	1878	0
152	20241126	163800	588570679	1878	1878	1878	1878	1992
153	20241126	163700	588570679	1878	1878	1878	1878	0
154	20241126	163600	588570679	1878	1878	1878	1878	0
155	20241126	163500	588570679	1878	1878	1878	1878	0
156	20241126	163400	588570679	1878	1878	1878	1878	0
157	20241126	163300	588570679	1878	1878	1878	1878	0
158	20241126	163200	588570679	1878	1878	1878	1878	0
159	20241126	163100	588570679	1878	1878	1878	1878	0
160	20241126	163000	588570679	1878	1878	1878	1878	0
161	20241126	162900	588570679	1878	1878	1878	1878	0
162	20241126	162800	588570679	1878	1878	1878	1878	0
163	20241126	162700	588570679	1878	1878	1878	1878	0
164	20241126	162600	588570679	1878	1878	1878	1878	0
165	20241126	162500	588570679	1878	1878	1878	1878	0
166	20241126	162400	588570679	1878	1878	1878	1878	0
167	20241126	162300	588570679	1878	1878	1878	1878	0
168	20241126	162200	588570679	1878	1878	1878	1878	0
169	20241126	162100	588570679	1878	1878	1878	1878	0
170	20241126	162000	588570679	1878	1878	1878	1878	0
171	20241126	161900	588570679	1878	1878	1878	1878	0
172	20241126	161800	588570679	1878	1878	1878	1878	0
173	20241126	161700	588570679	1878	1878	1878	1878	0
174	20241126	161600	588570679	1878	1878	1878	1878	0
175	20241126	161500	588570679	1878	1878	1878	1878	0
176	20241126	161400	588570679	1878	1878	1878	1878	0
177	20241126	161300	588570679	1878	1878	1878	1878	0
178	20241126	161200	588570679	1878	1878	1878	1878	0
179	20241126	161100	588570679	1878	1878	1878	1878	0
180	20241126	161000	588570679	1878	1878	1878	1878	0
181	20241126	160900	588570679	1878	1878	1878	1878	0
182	20241126	160800	588570679	1878	1878	1878	1878	1992
183	20241126	160700	588570679	1878	1878	1878	1878	0
184	20241126	160600	588570679	1878	1878	1878	1878	0
185	20241126	160500	588570679	1878	1878	1878	1878	0
186	20241126	160400	588570679	1878	1878	1878	1878	0
187	20241126	160300	588570679	1878	1878	1878	1878	0
188	20241126	160200	588570679	1878	1878	1878	1878	0
189	20241126	160100	588570679	1878	1878	1878	1878	0
190	20241126	160000	588570679	1878	1878	1878	1878	0
191	20241126	155900	588570679	1878	1878	1878	1878	0
192	20241126	155800	588570679	1878	1878	1878	1878	0
193	20241126	155700	588570679	1878	1878	1878	1878	0
194	20241126	155600	588570679	1878	1878	1878	1878	0
195	20241126	155500	588570679	1878	1878	1878	1878	0
196	20241126	155400	588570679	1878	1878	1878	1878	0
197	20241126	155300	588570679	1878	1878	1878	1878	0
198	20241126	155200	588570679	1878	1878	1878	1878	0
199	20241126	155100	588570679	1878	1878	1878	1878	0
200	20241126	155000	588570679	1878	1878	1878	1878	0
201	20241126	154900	588570679	1878	1878	1878	1878	0
202	20241126	154800	588570679	1878	1878	1878	1878	0
203	20241126	154700	588570679	1878	1878	1878	1878	0
204	20241126	154600	588570679	1878	1878	1878	1878	0
205	20241126	154500	588570679	1878	1878	1878	1878	0
206	20241126	154400	588570679	1878	1878	1878	1878	0
207	20241126	154300	588570679	1878	1878	1878	1878	0
208	20241126	154200	588570679	1878	1878	1878	1878	0
209	20241126	154100	588570679	1878	1878	1878	1878	0
210	20241126	154000	588570679	1878	1878	1878	1878	0
211	20241126	153900	588570679	1878	1878	1878	1878	0
212	20241126	153800	588570679	1878	1878	1878	1878	1992
213	20241126	153700	588570679	1878	1878	1878	1878	0
214	20241126	153600	588570679	1878	1878	1878	1878	0
215	20241126	153500	588570679	1878	1878	1878	1878	0
216	20241126	153400	588570679	1878	1878	1878	1878	0
217	20241126	153300	588570679	1878	1878	1878	1878	0
218	20241126	153200	588570679	1878	1878	1878	1878	0
219	20241126	153100	588570679	1878	1878	1878	1878	0
220	20241126	153000	588570679	1878	1878	1878	1878	1992
221	20241126	152900	584829703	1878	1878	1878	1878	0
222	20241126	152800	584829703	1878	1878	1878	1878	0
223	20241126	152700	584829703	1878	1878	1878	1878	0
224	20241126	152600	584829703	1878	1878	1878	1878	0
225	20241126	152500	584829703	1878	1878	1878	1878	0
226	20241126	152400	584829703	1878	1878	1878	1878	0
227	20241126	152300	584829703	1878	1878	1878	1878	0
228	20241126	152200	584829703	1878	1878	1878	1878	0
229	20241126	152100	584829703	1878	1878	1878	1878	0
230	20241126	152000	584829703	1878	1878	1878	1878	0
231	20241126	151900	584829703	1878	1879	1879	1857	26
232	20241126	151800	584781378	1857	1863	1880	1854	3617
233	20241126	151700	578023506	1863	1863	1863	1855	1111
234	20241126	151600	575959541	1862	1862	1862	1862	892
235	20241126	151500	574298637	1862	1862	1862	1862	0
236	20241126	151400	574298637	1862	1862	1862	1862	0
237	20241126	151300	574298637	1862	1862	1862	1862	0
238	20241126	151200	574298637	1862	1862	1862	1862	0
239	20241126	151100	574298637	1862	1862	1862	1862	1
240	20241126	151000	574296775	1860	1860	1860	1860	57
241	20241126	150900	574190755	1860	1861	1861	1860	243
242	20241126	150800	573738774	1863	1863	1863	1863	0
243	20241126	150700	573738774	1863	1863	1863	1863	3
244	20241126	150600	573733185	1863	1863	1863	1863	1
245	20241126	150500	573731322	1860	1860	1860	1860	500
246	20241126	150400	572801322	1860	1859	1860	1855	530
247	20241126	150300	571815683	1860	1860	1860	1860	20
248	20241126	150200	571778483	1863	1863	1863	1863	0
249	20241126	150100	571778483	1863	1863	1863	1863	5000
250	20241126	150000	562463483	1863	1863	1863	1863	0
251	20241126	145900	562463483	1863	1863	1863	1863	0
252	20241126	145800	562463483	1863	1863	1863	1863	0
253	20241126	145700	562463483	1863	1863	1863	1863	0
254	20241126	145600	562463483	1863	1863	1863	1863	20
255	20241126	145500	562426223	1863	1863	1863	1863	0
256	20241126	145400	562426223	1863	1863	1863	1863	38
257	20241126	145300	562355429	1863	1860	1863	1860	24
258	20241126	145200	562310786	1863	1863	1863	1863	0
259	20241126	145100	562310786	1863	1863	1863	1863	1
260	20241126	145000	562308923	1863	1863	1863	1863	17
261	20241126	144900	562277252	1863	1857	1863	1857	131
262	20241126	144800	562033919	1863	1863	1863	1863	0
263	20241126	144700	562033919	1863	1863	1863	1863	22
264	20241126	144600	561992933	1863	1857	1863	1857	1577
265	20241126	144500	559064438	1857	1857	1857	1857	574
266	20241126	144400	557998520	1860	1860	1860	1860	0
267	20241126	144300	557998520	1860	1860	1860	1860	1000
268	20241126	144200	556138520	1859	1859	1859	1859	0
269	20241126	144100	556138520	1859	1859	1859	1859	0
270	20241126	144000	556138520	1859	1859	1859	1859	0
271	20241126	143900	556138520	1859	1859	1859	1859	0
272	20241126	143800	556138520	1859	1859	1859	1859	0
273	20241126	143700	556138520	1859	1858	1859	1858	300
274	20241126	143600	555580822	1859	1859	1859	1859	0
275	20241126	143500	555580822	1859	1859	1859	1859	0
276	20241126	143400	555580822	1859	1859	1859	1859	5
277	20241126	143300	555571527	1859	1849	1859	1849	501
278	20241126	143200	554645168	1850	1860	1860	1850	21
279	20241126	143100	554606308	1848	1848	1848	1848	0
280	20241126	143000	554606308	1848	1858	1858	1848	1360
281	20241126	142900	552091750	1859	1860	1860	1859	40
282	20241126	142800	552017370	1863	1863	1863	1863	0
283	20241126	142700	552017370	1863	1863	1863	1863	0
284	20241126	142600	552017370	1863	1863	1863	1863	0
285	20241126	142500	552017370	1863	1850	1863	1850	111
286	20241126	142400	551811903	1850	1848	1850	1848	1379
287	20241126	142300	549262119	1848	1847	1848	1847	647
288	20241126	142200	548066609	1847	1846	1847	1845	386
289	20241126	142100	547353931	1846	1847	1847	1846	1221
290	20241126	142000	545099955	1848	1847	1848	1846	1558
291	20241126	141900	542221390	1848	1850	1854	1847	1576
292	20241126	141800	539308010	1855	1855	1855	1855	535
293	20241126	141700	538315585	1856	1856	1856	1856	56
294	20241126	141600	538211649	1868	1868	1868	1868	0
295	20241126	141500	538211649	1868	1868	1868	1868	0
296	20241126	141400	538211649	1868	1868	1868	1868	0
297	20241126	141300	538211649	1868	1849	1868	1849	390
298	20241126	141200	537490520	1849	1847	1849	1847	2239
299	20241126	141100	533353919	1848	1850	1850	1846	1223
300	20241126	141000	531095227	1851	1849	1851	1849	50
301	20241126	140900	531002683	1849	1849	1849	1849	316
302	20241126	140800	530418399	1849	1850	1850	1848	1498
303	20241126	140700	527648908	1850	1850	1850	1850	339
304	20241126	140600	527021758	1852	1852	1852	1852	0
305	20241126	140500	527021758	1852	1850	1852	1850	239
306	20241126	140400	526579526	1850	1851	1851	1850	5447
307	20241126	140300	516501713	1851	1852	1852	1851	2286
308	20241126	140200	512268395	1855	1855	1855	1855	0
309	20241126	140100	512268395	1855	1852	1855	1852	449
310	20241126	140000	511436708	1852	1857	1857	1852	4517
311	20241126	135900	503060453	1857	1859	1859	1857	33
312	20241126	135800	502999139	1868	1868	1868	1868	0
313	20241126	135700	502999139	1868	1868	1868	1868	0
314	20241126	135600	502999139	1868	1868	1868	1868	79
315	20241126	135500	502851567	1869	1869	1869	1869	0
316	20241126	135400	502851567	1869	1856	1869	1856	383
317	20241126	135300	502140043	1856	1856	1856	1856	277
318	20241126	135200	501625931	1856	1856	1856	1856	378
319	20241126	135100	500924363	1856	1857	1857	1856	318
320	20241126	135000	500334086	1857	1856	1857	1856	1213
321	20241126	134900	498081821	1856	1856	1857	1856	3173
322	20241126	134800	492189732	1856	1856	1856	1856	462
323	20241126	134700	491332260	1857	1856	1857	1856	904
324	20241126	134600	489653753	1856	1856	1856	1856	237
325	20241126	134500	489213881	1857	1857	1857	1856	2319
326	20241126	134400	484908649	1858	1859	1860	1858	8463
327	20241126	134300	469183855	1859	1860	1860	1859	598
328	20241126	134200	468071673	1861	1861	1861	1861	0
329	20241126	134100	468071673	1861	1860	1861	1858	7494
330	20241126	134000	454139082	1860	1860	1860	1860	209
331	20241126	133900	453750342	1860	1861	1861	1860	546
332	20241126	133800	452734702	1861	1861	1861	1861	54
333	20241126	133700	452634208	1862	1861	1862	1861	105
334	20241126	133600	452438801	1861	1860	1861	1860	526
335	20241126	133500	451460029	1861	1861	1861	1860	248
336	20241126	133400	450998722	1861	1861	1861	1861	253
337	20241126	133300	450527889	1861	1861	1861	1861	326
338	20241126	133200	449921203	1861	1861	1861	1861	374
339	20241126	133100	449225189	1861	1861	1861	1861	236
340	20241126	133000	448785993	1861	1862	1862	1860	1403
341	20241126	132900	446175112	1883	1883	1883	1883	0
342	20241126	132800	446175112	1883	1883	1883	1883	0
343	20241126	132700	446175112	1883	1883	1883	1883	0
344	20241126	132600	446175112	1883	1858	1883	1857	603
345	20241126	132500	445048294	1857	1860	1862	1857	3101
346	20241126	132400	439284601	1860	1860	1860	1858	3989
347	20241126	132300	431870194	1861	1863	1863	1860	13977
348	20241126	132200	405870038	1863	1865	1865	1863	834
349	20241126	132100	404315303	1865	1865	1865	1865	462
350	20241126	132000	403453673	1865	1867	1867	1865	926
351	20241126	131900	401725391	1877	1877	1877	1877	0
352	20241126	131800	401725391	1877	1877	1877	1877	500
353	20241126	131700	400786891	1877	1867	1877	1867	108
354	20241126	131600	400585205	1867	1866	1867	1866	711
355	20241126	131500	399258088	1867	1868	1868	1867	30
356	20241126	131400	399202058	1869	1870	1870	1869	112
357	20241126	131300	398992643	1871	1871	1871	1870	723
358	20241126	131200	397640562	1871	1871	1871	1871	688
359	20241126	131100	396353314	1871	1870	1871	1870	141
360	20241126	131000	396089610	1870	1870	1871	1870	801
361	20241126	130900	394591009	1871	1871	1871	1871	468
362	20241126	130800	393715381	1871	1871	1872	1871	277
363	20241126	130700	393197113	1871	1872	1872	1871	254
364	20241126	130600	392721877	1871	1873	1873	1871	751
365	20241126	130500	391316629	1872	1873	1874	1872	765
366	20241126	130400	389884261	1870	1870	1870	1870	792
367	20241126	130300	388403221	1870	1869	1870	1869	500
368	20241126	130200	387468719	1869	1865	1869	1865	1231
369	20241126	130100	385168876	1865	1867	1867	1864	1108
370	20241126	130000	383102635	1870	1872	1872	1870	18752
371	20241126	125900	348036172	1875	1876	1876	1875	903
372	20241126	125800	346342174	1876	1876	1876	1876	282
373	20241126	125700	345813142	1876	1877	1877	1876	1011
374	20241126	125600	343915841	1882	1882	1882	1882	563
375	20241126	125500	342856275	1884	1884	1884	1884	250
376	20241126	125400	342385275	1885	1893	1893	1885	1719
377	20241126	125300	339134912	1895	1892	1895	1892	2820
378	20241126	125200	333791697	1892	1892	1892	1892	4549
379	20241126	125100	325184989	1892	1893	1893	1891	1065
380	20241126	125000	323170512	1894	1894	1894	1894	41
381	20241126	124900	323092858	1894	1888	1900	1888	16481
382	20241126	124800	291800372	1888	1888	1888	1888	0
383	20241126	124700	291800372	1888	1888	1888	1888	0
384	20241126	124600	291800372	1888	1885	1889	1885	1204
385	20241126	124500	289527466	1887	1887	1887	1887	0
386	20241126	124400	289527466	1887	1885	1887	1885	518
387	20241126	124300	288550912	1884	1881	1884	1881	5450
388	20241126	124200	278292234	1881	1881	1881	1881	0
389	20241126	124100	278292234	1881	1881	1881	1881	0
390	20241126	124000	278292234	1881	1881	1881	1881	0
391	20241126	123900	278292234	1881	1881	1881	1881	0
392	20241126	123800	278292234	1881	1881	1881	1881	0
393	20241126	123700	278292234	1881	1881	1881	1881	1500
394	20241126	123600	275470734	1876	1880	1880	1876	1000
395	20241126	123500	273594050	1880	1880	1880	1880	12
396	20241126	123400	273571490	1879	1879	1879	1879	0
397	20241126	123300	273571490	1879	1879	1879	1879	1075
398	20241126	123200	271551565	1879	1879	1879	1879	0
399	20241126	123100	271551565	1879	1879	1879	1879	0
400	20241126	123000	271551565	1879	1879	1879	1879	30
401	20241126	122900	271495195	1879	1879	1879	1879	0
402	20241126	122800	271495195	1879	1879	1879	1879	102
403	20241126	122700	271303537	1879	1879	1879	1879	0
404	20241126	122600	271303537	1879	1879	1879	1879	124
405	20241126	122500	271070541	1879	1879	1879	1879	20
406	20241126	122400	271032961	1880	1876	1880	1876	1939
407	20241126	122300	267387797	1875	1875	1875	1875	0
408	20241126	122200	267387797	1875	1875	1875	1875	0
409	20241126	122100	267387797	1875	1875	1875	1875	0
410	20241126	122000	267387797	1875	1875	1875	1875	0
411	20241126	121900	267387797	1875	1870	1875	1870	6000
412	20241126	121800	256139914	1870	1869	1870	1869	2100
413	20241126	121700	252213914	1864	1864	1864	1864	74
414	20241126	121600	252075978	1862	1862	1862	1862	500
415	20241126	121500	251144978	1862	1862	1862	1862	0
416	20241126	121400	251144978	1862	1862	1862	1862	0
417	20241126	121300	251144978	1862	1862	1862	1862	1438
418	20241126	121200	248467422	1870	1870	1870	1870	0
419	20241126	121100	248467422	1870	1870	1870	1870	600
420	20241126	121000	247345422	1867	1867	1867	1867	0
421	20241126	120900	247345422	1867	1867	1867	1867	200
422	20241126	120800	246972022	1866	1866	1866	1866	2006
423	20241126	120700	243228826	1866	1866	1866	1866	0
424	20241126	120600	243228826	1866	1866	1866	1866	10
425	20241126	120500	243210166	1862	1862	1862	1862	0
426	20241126	120400	243210166	1862	1862	1862	1862	30
427	20241126	120300	243154306	1862	1862	1862	1862	0
428	20241126	120200	243154306	1862	1862	1862	1862	3500
429	20241126	120100	236637306	1862	1862	1862	1862	0
430	20241126	120000	236637306	1862	1862	1862	1862	834
431	20241126	115900	235084398	1862	1862	1862	1862	0
432	20241126	115800	235084398	1862	1862	1862	1862	0
433	20241126	115700	235084398	1862	1862	1862	1862	833
434	20241126	115600	233533352	1867	1867	1867	1867	800
435	20241126	115500	232039752	1862	1862	1862	1862	0
436	20241126	115400	232039752	1862	1862	1862	1862	833
437	20241126	115300	230488706	1861	1861	1861	1861	0
438	20241126	115200	230488706	1861	1861	1861	1861	0
439	20241126	115100	230488706	1861	1862	1862	1861	1223
440	20241126	115000	228212313	1862	1862	1862	1862	2
441	20241126	114900	228208589	1861	1862	1862	1861	2128
442	20241126	114800	224247939	1863	1863	1864	1862	1502
443	20241126	114700	221449991	1864	1864	1864	1864	0
444	20241126	114600	221449991	1864	1864	1864	1864	0
445	20241126	114500	221449991	1864	1864	1864	1864	298
446	20241126	114400	220894519	1865	1864	1865	1864	239
447	20241126	114300	220449013	1863	1864	1864	1863	1087
448	20241126	114200	218423432	1864	1865	1865	1864	114
449	20241126	114100	218210926	1864	1864	1864	1864	1
450	20241126	114000	218209062	1865	1865	1865	1865	0
451	20241126	113900	218209062	1865	1865	1865	1865	4
452	20241126	113800	218201602	1864	1864	1864	1864	613
453	20241126	113700	217058970	1863	1863	1863	1863	833
454	20241126	113600	215507091	1864	1864	1864	1864	0
455	20241126	113500	215507091	1864	1864	1864	1864	152
456	20241126	113400	215223763	1864	1864	1864	1864	68
457	20241126	113300	215097011	1865	1865	1865	1865	5
458	20241126	113200	215087686	1865	1865	1865	1865	823
459	20241126	113100	213552791	1865	1865	1865	1864	85
460	20241126	113000	213394340	1864	1864	1864	1864	0
461	20241126	112900	213394340	1864	1864	1864	1864	33
462	20241126	112800	213332828	1863	1866	1866	1863	2433
463	20241126	112700	208797446	1866	1866	1866	1866	0
464	20241126	112600	208797446	1866	1866	1866	1866	63
465	20241126	112500	208679888	1866	1867	1867	1866	76
466	20241126	112400	208538070	1870	1870	1870	1870	0
467	20241126	112300	208538070	1870	1870	1870	1870	5
468	20241126	112200	208528720	1866	1867	1870	1866	1850
469	20241126	112100	205073618	1867	1867	1867	1867	0
470	20241126	112000	205073618	1867	1867	1867	1867	502
471	20241126	111900	204136384	1867	1867	1867	1866	22
472	20241126	111800	204095328	1866	1866	1866	1866	0
473	20241126	111700	204095328	1866	1866	1866	1866	833
474	20241126	111600	202540950	1866	1866	1866	1866	0
475	20241126	111500	202540950	1866	1864	1866	1864	2389
476	20241126	111400	198084740	1864	1864	1864	1864	2
477	20241126	111300	198081012	1863	1863	1863	1863	100
478	20241126	111200	197894712	1863	1863	1863	1863	756
479	20241126	111100	196486284	1863	1863	1863	1863	77
480	20241126	111000	196342833	1863	1863	1863	1863	0
481	20241126	110900	196342833	1863	1863	1863	1863	831
482	20241126	110800	194794680	1863	1863	1863	1863	2
483	20241126	110700	194790954	1863	1862	1863	1862	313
484	20241126	110600	194208100	1862	1862	1862	1862	290
485	20241126	110500	193668120	1862	1862	1862	1862	279
486	20241126	110400	193148622	1861	1861	1861	1861	1462
487	20241126	110300	190427840	1861	1861	1861	1861	100
488	20241126	110200	190241740	1861	1862	1862	1861	102
489	20241126	110100	190051916	1862	1861	1862	1860	1083
490	20241126	110000	188035529	1862	1863	1863	1862	4
491	20241126	105900	188028079	1863	1866	1866	1863	1175
492	20241126	105800	185838754	1866	1866	1866	1866	100
493	20241126	105700	185652154	1861	1862	1862	1861	1169
494	20241126	105600	183475845	1862	1865	1865	1862	1074
495	20241126	105500	181474817	1863	1865	1866	1863	405
496	20241126	105400	180719423	1866	1866	1866	1866	700
497	20241126	105300	179413223	1867	1867	1867	1867	1
498	20241126	105200	179411356	1866	1866	1866	1866	0
499	20241126	105100	179411356	1866	1866	1866	1865	2133
500	20241126	105000	175431304	1867	1867	1867	1867	0
501	20241126	104900	175431304	1867	1867	1867	1867	0
502	20241126	104800	175431304	1867	1870	1870	1867	238
503	20241126	104700	174986250	1865	1865	1865	1865	0
504	20241126	104600	174986250	1865	1865	1865	1865	0
505	20241126	104500	174986250	1865	1870	1870	1865	835
506	20241126	104400	173428965	1870	1870	1870	1870	5
507	20241126	104300	173419615	1870	1863	1870	1863	1528
508	20241126	104200	170570344	1863	1863	1863	1863	806
509	20241126	104100	169068766	1863	1861	1863	1861	214
510	20241126	104000	168670120	1861	1861	1861	1861	1066
511	20241126	103900	166686294	1860	1860	1860	1860	834
512	20241126	103800	165135054	1861	1861	1861	1861	586
513	20241126	103700	164044508	1861	1861	1861	1861	0
514	20241126	103600	164044508	1861	1861	1861	1861	2
515	20241126	103500	164040786	1862	1861	1862	1861	2002
516	20241126	103400	160313064	1862	1862	1862	1862	332
517	20241126	103300	159694880	1862	1862	1862	1862	0
518	20241126	103200	159694880	1862	1860	1862	1860	804
519	20241126	103100	158198640	1860	1860	1860	1860	429
520	20241126	103000	157400700	1861	1861	1861	1861	0
521	20241126	102900	157400700	1861	1861	1861	1861	120
522	20241126	102800	157177380	1861	1861	1861	1861	714
523	20241126	102700	155848626	1862	1862	1862	1862	100
524	20241126	102600	155662426	1860	1860	1860	1860	0
525	20241126	102500	155662426	1860	1863	1863	1859	1844
526	20241126	102400	152229597	1863	1863	1863	1863	1050
527	20241126	102300	150273447	1862	1859	1862	1859	1854
528	20241126	102200	146823861	1859	1860	1862	1858	2559
529	20241126	102100	142060762	1860	1861	1861	1860	860
530	20241126	102000	140460866	1860	1860	1860	1860	734
531	20241126	101900	139095626	1860	1860	1863	1860	2200
532	20241126	101800	134998782	1859	1859	1859	1859	19
533	20241126	101700	134963461	1859	1859	1859	1859	9
534	20241126	101600	134946730	1858	1865	1865	1858	3057
535	20241126	101500	129258213	1863	1863	1863	1863	0
536	20241126	101400	129258213	1863	1863	1863	1863	833
537	20241126	101300	127706334	1863	1863	1863	1863	0
538	20241126	101200	127706334	1863	1871	1871	1863	603
539	20241126	101100	126582937	1863	1871	1871	1863	1123
540	20241126	101000	124486857	1873	1873	1873	1873	4
541	20241126	100900	124479365	1873	1873	1873	1873	0
542	20241126	100800	124479365	1873	1871	1873	1871	1033
543	20241126	100700	122546222	1873	1873	1873	1873	0
544	20241126	100600	122546222	1873	1873	1873	1873	331
545	20241126	100500	121926259	1871	1873	1873	1871	115
546	20241126	100400	121711077	1885	1884	1885	1884	136
547	20241126	100300	121454851	1884	1884	1884	1884	300
548	20241126	100200	120889651	1884	1885	1885	1871	936
549	20241126	100100	119136968	1885	1885	1885	1885	0
550	20241126	100000	119136968	1885	1885	1885	1885	0
551	20241126	095900	119136968	1885	1884	1885	1868	1883
552	20241126	095800	115601680	1884	1884	1884	1884	0
553	20241126	095700	115601680	1884	1883	1884	1883	531
554	20241126	095600	114601777	1866	1881	1881	1866	1333
555	20241126	095500	112106899	1884	1884	1884	1884	100
556	20241126	095400	111918499	1884	1883	1884	1883	50
557	20241126	095300	111824317	1863	1864	1864	1863	1728
558	20241126	095200	108604219	1863	1863	1863	1863	206
559	20241126	095100	108220441	1863	1863	1863	1863	627
560	20241126	095000	107052340	1873	1873	1873	1873	0
561	20241126	094900	107052340	1873	1873	1873	1873	159
562	20241126	094800	106754533	1863	1864	1864	1863	1291
563	20241126	094700	104348942	1864	1864	1864	1864	2
564	20241126	094600	104345214	1864	1864	1864	1864	60
565	20241126	094500	104233374	1864	1864	1864	1864	314
566	20241126	094400	103648078	1871	1871	1871	1871	0
567	20241126	094300	103648078	1871	1871	1871	1871	888
568	20241126	094200	101986630	1866	1885	1885	1866	463
569	20241126	094100	101121764	1870	1885	1886	1870	42
570	20241126	094000	101042617	1885	1885	1885	1885	1
571	20241126	093900	101040732	1867	1868	1868	1867	835
572	20241126	093800	99481785	1887	1887	1887	1887	50
573	20241126	093700	99387435	1870	1870	1870	1870	553
574	20241126	093600	98353325	1870	1864	1870	1860	1004
575	20241126	093500	96484681	1851	1851	1851	1851	0
576	20241126	093400	96484681	1851	1851	1851	1851	0
577	20241126	093300	96484681	1851	1860	1870	1851	2833
578	20241126	093200	91210389	1850	1850	1850	1850	223
579	20241126	093100	90797839	1850	1850	1850	1850	610
580	20241126	093000	89669339	1859	1859	1859	1859	0
581	20241126	092900	89669339	1859	1859	1859	1859	33
582	20241126	092800	89607992	1859	1846	1859	1846	935
583	20241126	092700	87881969	1846	1859	1859	1846	2069
584	20241126	092600	84056105	1850	1862	1862	1850	9458
585	20241126	092500	66475294	1863	1863	1863	1862	3159
586	20241126	092400	60592623	1865	1868	1868	1865	3484
587	20241126	092300	54092291	1870	1870	1870	1870	106
588	20241126	092200	53894071	1870	1879	1879	1870	604
589	20241126	092100	52764582	1867	1879	1879	1867	1304
590	20241126	092000	50329537	1870	1877	1879	1870	10893
591	20241126	091900	29941655	1879	1879	1879	1877	1139
592	20241126	091800	27803654	1879	1898	1898	1879	1010
593	20241126	091700	25905674	1898	1878	1898	1877	1253
594	20241126	091600	23553372	1878	1878	1878	1878	833
595	20241126	091500	21988998	1898	1898	1898	1898	21
596	20241126	091400	21949140	1871	1872	1872	1871	126
597	20241126	091300	21713368	1871	1899	1899	1871	838
598	20241126	091200	20144553	1880	1880	1880	1880	0
599	20241126	091100	20144553	1880	1882	1882	1880	1856
600	20241126	091000	16653020	1882	1886	1886	1882	1897
601	20241126	090900	13079344	1904	1904	1904	1904	0
602	20241126	090800	13079344	1904	1904	1904	1904	525
603	20241126	090700	12079744	1904	1893	1904	1890	3503
604	20241126	090600	5450971	1906	1906	1906	1906	655
605	20241126	090500	4202541	1907	1907	1907	1907	169
606	20241126	090400	3880258	1910	1910	1910	1910	0
607	20241126	090300	3880258	1910	1910	1910	1910	300
608	20241126	090200	3307258	1911	1900	1911	1892	1077
609	20241126	090100	1250288	1910	1910	1910	1910	31
610	20241126	090000	1191078	1908	1890	1910	1890	630