KissMeData/017180/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190600	255328207	1893	1893	1893	1893	320
3	20241127	190500	255328207	1893	1893	1893	1893	0
4	20241127	190400	255328207	1893	1893	1893	1893	0
5	20241127	190300	255328207	1893	1893	1893	1893	0
6	20241127	190200	255328207	1893	1893	1893	1893	0
7	20241127	190100	255328207	1893	1893	1893	1893	0
8	20241127	190000	255328207	1893	1893	1893	1893	0
9	20241127	185900	255328207	1893	1893	1893	1893	0
10	20241127	185800	255328207	1893	1893	1893	1893	0
11	20241127	185700	255328207	1893	1893	1893	1893	0
12	20241127	185600	255328207	1893	1893	1893	1893	0
13	20241127	185500	255328207	1893	1893	1893	1893	0
14	20241127	185400	255328207	1893	1893	1893	1893	0
15	20241127	185300	255328207	1893	1893	1893	1893	0
16	20241127	185200	255328207	1893	1893	1893	1893	0
17	20241127	185100	255328207	1893	1893	1893	1893	0
18	20241127	185000	255328207	1893	1893	1893	1893	0
19	20241127	184900	255328207	1893	1893	1893	1893	0
20	20241127	184800	255328207	1893	1893	1893	1893	0
21	20241127	184700	255328207	1893	1893	1893	1893	0
22	20241127	184600	255328207	1893	1893	1893	1893	0
23	20241127	184500	255328207	1893	1893	1893	1893	0
24	20241127	184400	255328207	1893	1893	1893	1893	0
25	20241127	184300	255328207	1893	1893	1893	1893	0
26	20241127	184200	255328207	1893	1893	1893	1893	0
27	20241127	184100	255328207	1893	1893	1893	1893	0
28	20241127	184000	255328207	1893	1893	1893	1893	0
29	20241127	183900	255328207	1893	1893	1893	1893	0
30	20241127	183800	255328207	1893	1893	1893	1893	0
31	20241127	183700	255328207	1893	1893	1893	1893	0
32	20241127	183600	255328207	1893	1893	1893	1893	320
33	20241127	183500	255328207	1893	1893	1893	1893	0
34	20241127	183400	255328207	1893	1893	1893	1893	0
35	20241127	183300	255328207	1893	1893	1893	1893	0
36	20241127	183200	255328207	1893	1893	1893	1893	0
37	20241127	183100	255328207	1893	1893	1893	1893	0
38	20241127	183000	255328207	1893	1893	1893	1893	0
39	20241127	182900	255328207	1893	1893	1893	1893	0
40	20241127	182800	255328207	1893	1893	1893	1893	0
41	20241127	182700	255328207	1893	1893	1893	1893	0
42	20241127	182600	255328207	1893	1893	1893	1893	0
43	20241127	182500	255328207	1893	1893	1893	1893	0
44	20241127	182400	255328207	1893	1893	1893	1893	0
45	20241127	182300	255328207	1893	1893	1893	1893	0
46	20241127	182200	255328207	1893	1893	1893	1893	0
47	20241127	182100	255328207	1893	1893	1893	1893	0
48	20241127	182000	255328207	1893	1893	1893	1893	0
49	20241127	181900	255328207	1893	1893	1893	1893	0
50	20241127	181800	255328207	1893	1893	1893	1893	0
51	20241127	181700	255328207	1893	1893	1893	1893	0
52	20241127	181600	255328207	1893	1893	1893	1893	0
53	20241127	181500	255328207	1893	1893	1893	1893	0
54	20241127	181400	255328207	1893	1893	1893	1893	0
55	20241127	181300	255328207	1893	1893	1893	1893	0
56	20241127	181200	255328207	1893	1893	1893	1893	0
57	20241127	181100	255328207	1893	1893	1893	1893	0
58	20241127	181000	255328207	1893	1893	1893	1893	0
59	20241127	180900	255328207	1893	1893	1893	1893	0
60	20241127	180800	255328207	1893	1893	1893	1893	0
61	20241127	180700	255328207	1893	1893	1893	1893	0
62	20241127	180600	255328207	1893	1893	1893	1893	320
63	20241127	180500	255328207	1893	1893	1893	1893	0
64	20241127	180400	255328207	1893	1893	1893	1893	0
65	20241127	180300	255328207	1893	1893	1893	1893	0
66	20241127	180200	255328207	1893	1893	1893	1893	0
67	20241127	180100	255328207	1893	1893	1893	1893	0
68	20241127	180000	255328207	1893	1893	1893	1893	0
69	20241127	175900	255328207	1893	1893	1893	1893	0
70	20241127	175800	255328207	1893	1893	1893	1893	0
71	20241127	175700	255328207	1893	1893	1893	1893	0
72	20241127	175600	255328207	1893	1893	1893	1893	0
73	20241127	175500	255328207	1893	1893	1893	1893	0
74	20241127	175400	255328207	1893	1893	1893	1893	0
75	20241127	175300	255328207	1893	1893	1893	1893	0
76	20241127	175200	255328207	1893	1893	1893	1893	0
77	20241127	175100	255328207	1893	1893	1893	1893	0
78	20241127	175000	255328207	1893	1893	1893	1893	0
79	20241127	174900	255328207	1893	1893	1893	1893	0
80	20241127	174800	255328207	1893	1893	1893	1893	0
81	20241127	174700	255328207	1893	1893	1893	1893	0
82	20241127	174600	255328207	1893	1893	1893	1893	0
83	20241127	174500	255328207	1893	1893	1893	1893	0
84	20241127	174400	255328207	1893	1893	1893	1893	0
85	20241127	174300	255328207	1893	1893	1893	1893	0
86	20241127	174200	255328207	1893	1893	1893	1893	0
87	20241127	174100	255328207	1893	1893	1893	1893	0
88	20241127	174000	255328207	1893	1893	1893	1893	0
89	20241127	173900	255328207	1893	1893	1893	1893	0
90	20241127	173800	255328207	1893	1893	1893	1893	0
91	20241127	173700	255328207	1893	1893	1893	1893	0
92	20241127	173600	255328207	1893	1893	1893	1893	320
93	20241127	173500	255328207	1893	1893	1893	1893	0
94	20241127	173400	255328207	1893	1893	1893	1893	0
95	20241127	173300	255328207	1893	1893	1893	1893	0
96	20241127	173200	255328207	1893	1893	1893	1893	0
97	20241127	173100	255328207	1893	1893	1893	1893	0
98	20241127	173000	255328207	1893	1893	1893	1893	0
99	20241127	172900	255328207	1893	1893	1893	1893	0
100	20241127	172800	255328207	1893	1893	1893	1893	0
101	20241127	172700	255328207	1893	1893	1893	1893	0
102	20241127	172600	255328207	1893	1893	1893	1893	0
103	20241127	172500	255328207	1893	1893	1893	1893	0
104	20241127	172400	255328207	1893	1893	1893	1893	0
105	20241127	172300	255328207	1893	1893	1893	1893	0
106	20241127	172200	255328207	1893	1893	1893	1893	0
107	20241127	172100	255328207	1893	1893	1893	1893	0
108	20241127	172000	255328207	1893	1893	1893	1893	0
109	20241127	171900	255328207	1893	1893	1893	1893	0
110	20241127	171800	255328207	1893	1893	1893	1893	0
111	20241127	171700	255328207	1893	1893	1893	1893	0
112	20241127	171600	255328207	1893	1893	1893	1893	0
113	20241127	171500	255328207	1893	1893	1893	1893	0
114	20241127	171400	255328207	1893	1893	1893	1893	0
115	20241127	171300	255328207	1893	1893	1893	1893	0
116	20241127	171200	255328207	1893	1893	1893	1893	0
117	20241127	171100	255328207	1893	1893	1893	1893	0
118	20241127	171000	255328207	1893	1893	1893	1893	0
119	20241127	170900	255328207	1893	1893	1893	1893	0
120	20241127	170800	255328207	1893	1893	1893	1893	0
121	20241127	170700	255328207	1893	1893	1893	1893	0
122	20241127	170600	255328207	1893	1893	1893	1893	320
123	20241127	170500	255328207	1893	1893	1893	1893	0
124	20241127	170400	255328207	1893	1893	1893	1893	0
125	20241127	170300	255328207	1893	1893	1893	1893	0
126	20241127	170200	255328207	1893	1893	1893	1893	0
127	20241127	170100	255328207	1893	1893	1893	1893	0
128	20241127	170000	255328207	1893	1893	1893	1893	0
129	20241127	165900	255328207	1893	1893	1893	1893	0
130	20241127	165800	255328207	1893	1893	1893	1893	0
131	20241127	165700	255328207	1893	1893	1893	1893	0
132	20241127	165600	255328207	1893	1893	1893	1893	0
133	20241127	165500	255328207	1893	1893	1893	1893	0
134	20241127	165400	255328207	1893	1893	1893	1893	0
135	20241127	165300	255328207	1893	1893	1893	1893	0
136	20241127	165200	255328207	1893	1893	1893	1893	0
137	20241127	165100	255328207	1893	1893	1893	1893	0
138	20241127	165000	255328207	1893	1893	1893	1893	0
139	20241127	164900	255328207	1893	1893	1893	1893	0
140	20241127	164800	255328207	1893	1893	1893	1893	0
141	20241127	164700	255328207	1893	1893	1893	1893	0
142	20241127	164600	255328207	1893	1893	1893	1893	0
143	20241127	164500	255328207	1893	1893	1893	1893	0
144	20241127	164400	255328207	1893	1893	1893	1893	0
145	20241127	164300	255328207	1893	1893	1893	1893	0
146	20241127	164200	255328207	1893	1893	1893	1893	0
147	20241127	164100	255328207	1893	1893	1893	1893	0
148	20241127	164000	255328207	1893	1893	1893	1893	0
149	20241127	163900	255328207	1893	1893	1893	1893	0
150	20241127	163800	255328207	1893	1893	1893	1893	0
151	20241127	163700	255328207	1893	1893	1893	1893	0
152	20241127	163600	255328207	1893	1893	1893	1893	320
153	20241127	163500	255328207	1893	1893	1893	1893	0
154	20241127	163400	255328207	1893	1893	1893	1893	0
155	20241127	163300	255328207	1893	1893	1893	1893	0
156	20241127	163200	255328207	1893	1893	1893	1893	0
157	20241127	163100	255328207	1893	1893	1893	1893	0
158	20241127	163000	255328207	1893	1893	1893	1893	0
159	20241127	162900	255328207	1893	1893	1893	1893	0
160	20241127	162800	255328207	1893	1893	1893	1893	0
161	20241127	162700	255328207	1893	1893	1893	1893	0
162	20241127	162600	255328207	1893	1893	1893	1893	0
163	20241127	162500	255328207	1893	1893	1893	1893	0
164	20241127	162400	255328207	1893	1893	1893	1893	0
165	20241127	162300	255328207	1893	1893	1893	1893	0
166	20241127	162200	255328207	1893	1893	1893	1893	0
167	20241127	162100	255328207	1893	1893	1893	1893	0
168	20241127	162000	255328207	1893	1893	1893	1893	0
169	20241127	161900	255328207	1893	1893	1893	1893	0
170	20241127	161800	255328207	1893	1893	1893	1893	0
171	20241127	161700	255328207	1893	1893	1893	1893	0
172	20241127	161600	255328207	1893	1893	1893	1893	0
173	20241127	161500	255328207	1893	1893	1893	1893	0
174	20241127	161400	255328207	1893	1893	1893	1893	0
175	20241127	161300	255328207	1893	1893	1893	1893	0
176	20241127	161200	255328207	1893	1893	1893	1893	0
177	20241127	161100	255328207	1893	1893	1893	1893	0
178	20241127	161000	255328207	1893	1893	1893	1893	0
179	20241127	160900	255328207	1893	1893	1893	1893	0
180	20241127	160800	255328207	1893	1893	1893	1893	0
181	20241127	160700	255328207	1893	1893	1893	1893	0
182	20241127	160600	255328207	1893	1893	1893	1893	320
183	20241127	160500	255328207	1893	1893	1893	1893	0
184	20241127	160400	255328207	1893	1893	1893	1893	0
185	20241127	160300	255328207	1893	1893	1893	1893	0
186	20241127	160200	255328207	1893	1893	1893	1893	0
187	20241127	160100	255328207	1893	1893	1893	1893	0
188	20241127	160000	255328207	1893	1893	1893	1893	0
189	20241127	155900	255328207	1893	1893	1893	1893	0
190	20241127	155800	255328207	1893	1893	1893	1893	0
191	20241127	155700	255328207	1893	1893	1893	1893	0
192	20241127	155600	255328207	1893	1893	1893	1893	0
193	20241127	155500	255328207	1893	1893	1893	1893	0
194	20241127	155400	255328207	1893	1893	1893	1893	0
195	20241127	155300	255328207	1893	1893	1893	1893	0
196	20241127	155200	255328207	1893	1893	1893	1893	0
197	20241127	155100	255328207	1893	1893	1893	1893	0
198	20241127	155000	255328207	1893	1893	1893	1893	0
199	20241127	154900	255328207	1893	1893	1893	1893	0
200	20241127	154800	255328207	1893	1893	1893	1893	0
201	20241127	154700	255328207	1893	1893	1893	1893	0
202	20241127	154600	255328207	1893	1893	1893	1893	0
203	20241127	154500	255328207	1893	1893	1893	1893	0
204	20241127	154400	255328207	1893	1893	1893	1893	0
205	20241127	154300	255328207	1893	1893	1893	1893	0
206	20241127	154200	255328207	1893	1893	1893	1893	0
207	20241127	154100	255328207	1893	1893	1893	1893	0
208	20241127	154000	255328207	1893	1893	1893	1893	0
209	20241127	153900	255328207	1893	1893	1893	1893	0
210	20241127	153800	255328207	1893	1893	1893	1893	0
211	20241127	153700	255328207	1893	1893	1893	1893	0
212	20241127	153600	255328207	1893	1893	1893	1893	320
213	20241127	153500	255328207	1893	1893	1893	1893	0
214	20241127	153400	255328207	1893	1893	1893	1893	0
215	20241127	153300	255328207	1893	1893	1893	1893	0
216	20241127	153200	255328207	1893	1893	1893	1893	0
217	20241127	153100	255328207	1893	1893	1893	1893	0
218	20241127	153000	255328207	1893	1893	1893	1893	320
219	20241127	152900	254722447	1892	1892	1892	1892	0
220	20241127	152800	254722447	1892	1892	1892	1892	0
221	20241127	152700	254722447	1892	1892	1892	1892	0
222	20241127	152600	254722447	1892	1892	1892	1892	0
223	20241127	152500	254722447	1892	1892	1892	1892	0
224	20241127	152400	254722447	1892	1892	1892	1892	0
225	20241127	152300	254722447	1892	1892	1892	1892	0
226	20241127	152200	254722447	1892	1892	1892	1892	0
227	20241127	152100	254722447	1892	1892	1892	1892	0
228	20241127	152000	254722447	1892	1892	1892	1892	0
229	20241127	151900	254722447	1892	1892	1892	1892	7
230	20241127	151800	254709203	1890	1892	1892	1890	342
231	20241127	151700	254062157	1890	1890	1891	1890	1110
232	20241127	151600	251963151	1891	1890	1894	1890	6014
233	20241127	151500	240595412	1890	1892	1892	1890	6319
234	20241127	151400	228649682	1892	1892	1892	1892	0
235	20241127	151300	228649682	1892	1895	1895	1891	9164
236	20241127	151200	211308420	1895	1899	1899	1895	6149
237	20241127	151100	199639423	1899	1900	1900	1899	3295
238	20241127	151000	193379981	1900	1900	1900	1900	294
239	20241127	150900	192821381	1900	1900	1900	1900	0
240	20241127	150800	192821381	1900	1900	1900	1900	2
241	20241127	150700	192817581	1900	1900	1900	1900	0
242	20241127	150600	192817581	1900	1900	1900	1900	0
243	20241127	150500	192817581	1900	1900	1900	1900	0
244	20241127	150400	192817581	1900	1900	1900	1900	0
245	20241127	150300	192817581	1900	1900	1900	1900	0
246	20241127	150200	192817581	1900	1900	1900	1900	0
247	20241127	150100	192817581	1900	1900	1900	1900	0
248	20241127	150000	192817581	1900	1901	1901	1900	446
249	20241127	145900	191970170	1902	1903	1903	1902	74
250	20241127	145800	191829372	1902	1902	1902	1902	0
251	20241127	145700	191829372	1902	1902	1902	1902	0
252	20241127	145600	191829372	1902	1902	1902	1902	0
253	20241127	145500	191829372	1902	1902	1902	1902	176
254	20241127	145400	191494620	1902	1902	1902	1902	0
255	20241127	145300	191494620	1902	1902	1902	1902	84
256	20241127	145200	191334852	1902	1902	1902	1902	0
257	20241127	145100	191334852	1902	1902	1902	1902	0
258	20241127	145000	191334852	1902	1902	1902	1902	16
259	20241127	144900	191304420	1902	1902	1902	1902	0
260	20241127	144800	191304420	1902	1902	1902	1902	0
261	20241127	144700	191304420	1902	1902	1902	1902	285
262	20241127	144600	190762350	1902	1902	1902	1902	0
263	20241127	144500	190762350	1902	1902	1902	1902	701
264	20241127	144400	189429048	1902	1902	1902	1902	0
265	20241127	144300	189429048	1902	1902	1902	1902	0
266	20241127	144200	189429048	1902	1902	1902	1902	0
267	20241127	144100	189429048	1902	1902	1902	1902	3
268	20241127	144000	189423342	1900	1900	1900	1900	0
269	20241127	143900	189423342	1900	1900	1900	1900	0
270	20241127	143800	189423342	1900	1900	1900	1900	0
271	20241127	143700	189423342	1900	1901	1901	1900	355
272	20241127	143600	188748831	1903	1903	1903	1903	0
273	20241127	143500	188748831	1903	1903	1903	1903	0
274	20241127	143400	188748831	1903	1903	1905	1903	7
275	20241127	143300	188735501	1902	1902	1902	1902	0
276	20241127	143200	188735501	1902	1902	1902	1902	0
277	20241127	143100	188735501	1902	1902	1902	1902	0
278	20241127	143000	188735501	1902	1902	1902	1902	1
279	20241127	142900	188733599	1905	1906	1906	1900	2455
280	20241127	142800	184061910	1908	1908	1908	1908	0
281	20241127	142700	184061910	1908	1908	1908	1908	0
282	20241127	142600	184061910	1908	1908	1908	1908	0
283	20241127	142500	184061910	1908	1908	1908	1908	0
284	20241127	142400	184061910	1908	1908	1908	1908	0
285	20241127	142300	184061910	1908	1908	1908	1908	0
286	20241127	142200	184061910	1908	1908	1908	1908	0
287	20241127	142100	184061910	1908	1908	1908	1908	0
288	20241127	142000	184061910	1908	1908	1908	1908	0
289	20241127	141900	184061910	1908	1908	1908	1908	0
290	20241127	141800	184061910	1908	1908	1908	1908	0
291	20241127	141700	184061910	1908	1908	1908	1908	0
292	20241127	141600	184061910	1908	1908	1908	1908	0
293	20241127	141500	184061910	1908	1908	1908	1908	0
294	20241127	141400	184061910	1908	1908	1908	1908	0
295	20241127	141300	184061910	1908	1908	1908	1908	0
296	20241127	141200	184061910	1908	1903	1908	1903	30
297	20241127	141100	184004675	1908	1908	1908	1908	0
298	20241127	141000	184004675	1908	1908	1908	1908	0
299	20241127	140900	184004675	1908	1903	1908	1903	3
300	20241127	140800	183998958	1903	1903	1903	1903	0
301	20241127	140700	183998958	1903	1903	1903	1903	0
302	20241127	140600	183998958	1903	1903	1903	1903	0
303	20241127	140500	183998958	1903	1903	1903	1903	0
304	20241127	140400	183998958	1903	1903	1903	1903	0
305	20241127	140300	183998958	1903	1902	1903	1902	100
306	20241127	140200	183808756	1902	1902	1902	1902	24
307	20241127	140100	183763108	1902	1902	1902	1902	74
308	20241127	140000	183622360	1902	1902	1902	1902	17
309	20241127	135900	183590026	1902	1902	1902	1902	0
310	20241127	135800	183590026	1902	1902	1902	1902	1
311	20241127	135700	183588124	1902	1902	1902	1902	0
312	20241127	135600	183588124	1902	1902	1902	1902	1
313	20241127	135500	183586222	1902	1902	1902	1902	0
314	20241127	135400	183586222	1902	1902	1902	1902	0
315	20241127	135300	183586222	1902	1905	1905	1901	1923
316	20241127	135200	179927014	1905	1905	1905	1905	0
317	20241127	135100	179927014	1905	1905	1905	1905	0
318	20241127	135000	179927014	1905	1905	1905	1905	0
319	20241127	134900	179927014	1905	1905	1905	1905	500
320	20241127	134800	178974514	1907	1907	1907	1907	0
321	20241127	134700	178974514	1907	1906	1907	1906	519
322	20241127	134600	177985290	1907	1907	1907	1907	9
323	20241127	134500	177968127	1906	1906	1906	1906	0
324	20241127	134400	177968127	1906	1907	1907	1906	1000
325	20241127	134300	176062077	1908	1908	1908	1908	0
326	20241127	134200	176062077	1908	1908	1908	1908	0
327	20241127	134100	176062077	1908	1908	1908	1908	1
328	20241127	134000	176060169	1908	1908	1908	1908	4
329	20241127	133900	176052537	1906	1906	1906	1906	1
330	20241127	133800	176050631	1906	1906	1906	1906	0
331	20241127	133700	176050631	1906	1906	1906	1906	0
332	20241127	133600	176050631	1906	1906	1906	1906	0
333	20241127	133500	176050631	1906	1906	1906	1906	0
334	20241127	133400	176050631	1906	1906	1906	1906	0
335	20241127	133300	176050631	1906	1906	1906	1906	22
336	20241127	133200	176008699	1906	1906	1906	1906	0
337	20241127	133100	176008699	1906	1906	1906	1906	0
338	20241127	133000	176008699	1906	1906	1906	1906	0
339	20241127	132900	176008699	1906	1906	1906	1906	0
340	20241127	132800	176008699	1906	1906	1906	1906	500
341	20241127	132700	175055699	1906	1906	1906	1906	0
342	20241127	132600	175055699	1906	1906	1906	1906	0
343	20241127	132500	175055699	1906	1906	1906	1906	0
344	20241127	132400	175055699	1906	1906	1906	1906	0
345	20241127	132300	175055699	1906	1906	1906	1906	0
346	20241127	132200	175055699	1906	1906	1906	1906	0
347	20241127	132100	175055699	1906	1906	1906	1906	0
348	20241127	132000	175055699	1906	1906	1906	1906	0
349	20241127	131900	175055699	1906	1906	1906	1906	0
350	20241127	131800	175055699	1906	1906	1906	1906	0
351	20241127	131700	175055699	1906	1906	1906	1906	171
352	20241127	131600	174729773	1906	1906	1906	1906	0
353	20241127	131500	174729773	1906	1906	1906	1906	0
354	20241127	131400	174729773	1906	1906	1906	1906	0
355	20241127	131300	174729773	1906	1906	1906	1906	0
356	20241127	131200	174729773	1906	1906	1906	1906	0
357	20241127	131100	174729773	1906	1906	1906	1906	1000
358	20241127	131000	172823773	1906	1906	1906	1906	1
359	20241127	130900	172821867	1909	1904	1909	1904	6
360	20241127	130800	172810420	1909	1904	1909	1904	13
361	20241127	130700	172785620	1903	1903	1903	1903	0
362	20241127	130600	172785620	1903	1903	1903	1903	0
363	20241127	130500	172785620	1903	1903	1905	1902	9
364	20241127	130400	172768488	1903	1904	1904	1902	33
365	20241127	130300	172705716	1905	1905	1905	1905	0
366	20241127	130200	172705716	1905	1905	1905	1905	0
367	20241127	130100	172705716	1905	1905	1905	1905	0
368	20241127	130000	172705716	1905	1905	1905	1905	0
369	20241127	125900	172705716	1905	1905	1905	1905	0
370	20241127	125800	172705716	1905	1905	1905	1905	0
371	20241127	125700	172705716	1905	1907	1907	1905	1968
372	20241127	125600	168956674	1909	1907	1909	1907	20
373	20241127	125500	168918504	1907	1907	1907	1907	4
374	20241127	125400	168910876	1906	1908	1908	1906	22
375	20241127	125300	168868914	1906	1905	1906	1905	14
376	20241127	125200	168842231	1905	1902	1906	1902	21
377	20241127	125100	168802220	1902	1902	1903	1902	1163
378	20241127	125000	166589100	1902	1902	1902	1902	0
379	20241127	124900	166589100	1902	1902	1902	1902	0
380	20241127	124800	166589100	1902	1902	1902	1902	0
381	20241127	124700	166589100	1902	1902	1902	1902	11
382	20241127	124600	166568178	1902	1902	1902	1902	3
383	20241127	124500	166562472	1902	1902	1902	1902	0
384	20241127	124400	166562472	1902	1902	1902	1902	12
385	20241127	124300	166539648	1900	1900	1900	1900	0
386	20241127	124200	166539648	1900	1900	1900	1900	0
387	20241127	124100	166539648	1900	1900	1900	1900	0
388	20241127	124000	166539648	1900	1900	1900	1900	0
389	20241127	123900	166539648	1900	1900	1900	1900	11
390	20241127	123800	166518748	1902	1902	1902	1902	100
391	20241127	123700	166328548	1900	1900	1900	1900	0
392	20241127	123600	166328548	1900	1900	1900	1900	0
393	20241127	123500	166328548	1900	1900	1900	1900	0
394	20241127	123400	166328548	1900	1900	1900	1900	0
395	20241127	123300	166328548	1900	1900	1900	1900	0
396	20241127	123200	166328548	1900	1900	1900	1900	1
397	20241127	123100	166326648	1902	1902	1902	1902	0
398	20241127	123000	166326648	1902	1902	1902	1902	0
399	20241127	122900	166326648	1902	1902	1902	1902	0
400	20241127	122800	166326648	1902	1902	1902	1902	0
401	20241127	122700	166326648	1902	1902	1902	1902	0
402	20241127	122600	166326648	1902	1902	1902	1902	0
403	20241127	122500	166326648	1902	1902	1902	1902	102
404	20241127	122400	166132644	1902	1904	1904	1902	1100
405	20241127	122300	164040441	1902	1902	1902	1902	0
406	20241127	122200	164040441	1902	1902	1902	1902	6
407	20241127	122100	164029029	1900	1900	1900	1900	0
408	20241127	122000	164029029	1900	1900	1900	1900	0
409	20241127	121900	164029029	1900	1900	1900	1900	0
410	20241127	121800	164029029	1900	1901	1901	1900	1000
411	20241127	121700	162128900	1901	1902	1902	1901	4
412	20241127	121600	162121294	1904	1904	1904	1904	0
413	20241127	121500	162121294	1904	1904	1904	1904	1
414	20241127	121400	162119390	1904	1904	1904	1904	0
415	20241127	121300	162119390	1904	1906	1906	1904	28
416	20241127	121200	162066074	1906	1906	1906	1906	0
417	20241127	121100	162066074	1906	1906	1906	1906	0
418	20241127	121000	162066074	1906	1906	1906	1906	0
419	20241127	120900	162066074	1906	1906	1906	1906	0
420	20241127	120800	162066074	1906	1907	1907	1906	100
421	20241127	120700	161875473	1909	1909	1909	1909	1
422	20241127	120600	161873564	1909	1906	1911	1906	28
423	20241127	120500	161820094	1911	1906	1911	1906	38
424	20241127	120400	161747485	1911	1906	1911	1906	50
425	20241127	120300	161651945	1909	1906	1909	1906	67
426	20241127	120200	161524045	1909	1909	1909	1909	0
427	20241127	120100	161524045	1909	1909	1909	1909	0
428	20241127	120000	161524045	1909	1905	1909	1905	435
429	20241127	115900	160693669	1909	1904	1909	1904	12
430	20241127	115800	160670777	1908	1904	1908	1904	2
431	20241127	115700	160666965	1908	1904	1908	1904	195
432	20241127	115600	160294913	1908	1908	1908	1908	0
433	20241127	115500	160294913	1908	1908	1908	1908	0
434	20241127	115400	160294913	1908	1908	1908	1908	0
435	20241127	115300	160294913	1908	1904	1908	1904	1000
436	20241127	115200	158387113	1908	1908	1908	1908	0
437	20241127	115100	158387113	1908	1908	1908	1908	0
438	20241127	115000	158387113	1908	1908	1908	1908	0
439	20241127	114900	158387113	1908	1908	1908	1908	0
440	20241127	114800	158387113	1908	1908	1908	1908	0
441	20241127	114700	158387113	1908	1908	1908	1908	0
442	20241127	114600	158387113	1908	1908	1908	1908	0
443	20241127	114500	158387113	1908	1904	1908	1904	5
444	20241127	114400	158377578	1905	1904	1905	1904	100
445	20241127	114300	158187079	1905	1904	1905	1904	441
446	20241127	114200	157346975	1905	1905	1905	1905	0
447	20241127	114100	157346975	1905	1905	1905	1905	0
448	20241127	114000	157346975	1905	1905	1905	1905	0
449	20241127	113900	157346975	1905	1905	1905	1905	0
450	20241127	113800	157346975	1905	1905	1905	1905	0
451	20241127	113700	157346975	1905	1905	1905	1905	0
452	20241127	113600	157346975	1905	1902	1906	1902	21
453	20241127	113500	157306971	1902	1903	1903	1902	2
454	20241127	113400	157303166	1903	1901	1903	1901	2
455	20241127	113300	157299362	1907	1907	1907	1907	0
456	20241127	113200	157299362	1907	1907	1907	1907	0
457	20241127	113100	157299362	1907	1903	1907	1903	23
458	20241127	113000	157255521	1906	1905	1906	1905	418
459	20241127	112900	156458901	1904	1905	1905	1904	40
460	20241127	112800	156382703	1905	1902	1905	1902	15
461	20241127	112700	156354137	1903	1903	1903	1903	0
462	20241127	112600	156354137	1903	1903	1903	1903	91
463	20241127	112500	156180964	1903	1902	1903	1902	2
464	20241127	112400	156177159	1903	1902	1903	1902	25
465	20241127	112300	156129585	1903	1903	1903	1903	0
466	20241127	112200	156129585	1903	1903	1903	1903	20
467	20241127	112100	156091525	1903	1903	1903	1903	0
468	20241127	112000	156091525	1903	1903	1903	1903	4
469	20241127	111900	156083913	1903	1903	1903	1903	10
470	20241127	111800	156064883	1904	1903	1904	1903	25
471	20241127	111700	156017293	1904	1903	1904	1903	19
472	20241127	111600	155981135	1903	1903	1903	1903	20
473	20241127	111500	155943075	1901	1901	1901	1901	0
474	20241127	111400	155943075	1901	1901	1901	1901	1000
475	20241127	111300	154042075	1906	1906	1906	1906	0
476	20241127	111200	154042075	1906	1906	1906	1906	0
477	20241127	111100	154042075	1906	1906	1906	1906	0
478	20241127	111000	154042075	1906	1906	1906	1906	0
479	20241127	110900	154042075	1906	1906	1906	1906	0
480	20241127	110800	154042075	1906	1906	1906	1906	0
481	20241127	110700	154042075	1906	1899	1906	1899	10
482	20241127	110600	154023052	1898	1898	1898	1898	0
483	20241127	110500	154023052	1898	1898	1898	1898	0
484	20241127	110400	154023052	1898	1898	1898	1898	0
485	20241127	110300	154023052	1898	1898	1898	1897	11
486	20241127	110200	154002175	1898	1898	1898	1898	0
487	20241127	110100	154002175	1898	1901	1905	1898	1122
488	20241127	110000	151869196	1897	1896	1897	1893	2979
489	20241127	105900	146226171	1906	1906	1906	1906	0
490	20241127	105800	146226171	1906	1906	1906	1906	1
491	20241127	105700	146224265	1907	1907	1907	1907	0
492	20241127	105600	146224265	1907	1907	1907	1907	0
493	20241127	105500	146224265	1907	1906	1907	1906	2
494	20241127	105400	146220452	1897	1897	1897	1897	839
495	20241127	105300	144628869	1896	1899	1899	1896	3490
496	20241127	105200	138007401	1899	1899	1899	1899	0
497	20241127	105100	138007401	1899	1907	1907	1899	2532
498	20241127	105000	133186877	1907	1907	1907	1907	10
499	20241127	104900	133167807	1911	1911	1911	1911	0
500	20241127	104800	133167807	1911	1911	1911	1911	0
501	20241127	104700	133167807	1911	1911	1911	1911	0
502	20241127	104600	133167807	1911	1911	1911	1911	0
503	20241127	104500	133167807	1911	1911	1911	1911	0
504	20241127	104400	133167807	1911	1911	1911	1911	0
505	20241127	104300	133167807	1911	1911	1911	1911	0
506	20241127	104200	133167807	1911	1908	1911	1908	519
507	20241127	104100	132176507	1910	1907	1910	1906	204
508	20241127	104000	131787257	1906	1906	1906	1906	1104
509	20241127	103900	129683033	1914	1903	1914	1900	2111
510	20241127	103800	125668484	1901	1904	1905	1901	4403
511	20241127	103700	117290479	1907	1934	1934	1904	2506
512	20241127	103600	112490707	1935	1900	1935	1900	9573
513	20241127	103500	94163887	1897	1897	1897	1897	0
514	20241127	103400	94163887	1897	1897	1897	1897	0
515	20241127	103300	94163887	1897	1896	1897	1896	1322
516	20241127	103200	91656264	1896	1897	1899	1895	3550
517	20241127	103100	84927277	1897	1897	1897	1897	0
518	20241127	103000	84927277	1897	1897	1897	1897	0
519	20241127	102900	84927277	1897	1897	1897	1897	20
520	20241127	102800	84889337	1897	1897	1897	1897	1440
521	20241127	102700	82157657	1897	1897	1897	1897	0
522	20241127	102600	82157657	1897	1897	1897	1897	1
523	20241127	102500	82155760	1895	1895	1895	1895	0
524	20241127	102400	82155760	1895	1895	1895	1895	0
525	20241127	102300	82155760	1895	1895	1895	1895	0
526	20241127	102200	82155760	1895	1898	1899	1895	2456
527	20241127	102100	77496139	1900	1900	1900	1900	0
528	20241127	102000	77496139	1900	1900	1900	1900	0
529	20241127	101900	77496139	1900	1900	1900	1900	0
530	20241127	101800	77496139	1900	1900	1900	1900	0
531	20241127	101700	77496139	1900	1900	1900	1900	0
532	20241127	101600	77496139	1900	1900	1900	1900	0
533	20241127	101500	77496139	1900	1900	1900	1900	0
534	20241127	101400	77496139	1900	1900	1900	1900	556
535	20241127	101300	76439739	1900	1900	1900	1900	0
536	20241127	101200	76439739	1900	1900	1900	1900	4
537	20241127	101100	76432139	1900	1900	1900	1900	0
538	20241127	101000	76432139	1900	1900	1900	1900	67
539	20241127	100900	76304839	1900	1900	1900	1900	2
540	20241127	100800	76301039	1900	1900	1900	1900	0
541	20241127	100700	76301039	1900	1900	1900	1900	158
542	20241127	100600	76000839	1901	1901	1901	1901	0
543	20241127	100500	76000839	1901	1901	1901	1901	4
544	20241127	100400	75993235	1900	1903	1904	1899	111
545	20241127	100300	75782405	1897	1897	1897	1897	0
546	20241127	100200	75782405	1897	1897	1897	1897	0
547	20241127	100100	75782405	1897	1897	1897	1897	0
548	20241127	100000	75782405	1897	1897	1897	1897	0
549	20241127	095900	75782405	1897	1897	1897	1897	0
550	20241127	095800	75782405	1897	1897	1897	1897	1
551	20241127	095700	75780508	1897	1897	1897	1897	1
552	20241127	095600	75778611	1897	1897	1897	1897	0
553	20241127	095500	75778611	1897	1903	1903	1897	108
554	20241127	095400	75573093	1903	1902	1903	1902	792
555	20241127	095300	74065918	1903	1898	1903	1898	12
556	20241127	095200	74043128	1898	1896	1902	1895	6108
557	20241127	095100	62442097	1897	1897	1897	1897	0
558	20241127	095000	62442097	1897	1897	1897	1897	1
559	20241127	094900	62440200	1897	1897	1897	1897	0
560	20241127	094800	62440200	1897	1897	1897	1897	0
561	20241127	094700	62440200	1897	1897	1897	1897	3
562	20241127	094600	62434509	1897	1897	1897	1897	200
563	20241127	094500	62055109	1896	1896	1896	1896	100
564	20241127	094400	61865509	1892	1892	1892	1892	3
565	20241127	094300	61859833	1892	1892	1892	1892	6
566	20241127	094200	61848481	1892	1892	1892	1892	4
567	20241127	094100	61840913	1892	1892	1895	1889	1582
568	20241127	094000	58845496	1893	1887	1893	1887	2210
569	20241127	093900	54673102	1887	1887	1887	1887	79
570	20241127	093800	54524029	1885	1885	1886	1885	76
571	20241127	093700	54380766	1886	1886	1886	1886	55
572	20241127	093600	54277036	1886	1887	1887	1886	485
573	20241127	093500	53362282	1888	1893	1893	1888	17382
574	20241127	093400	20494310	1895	1895	1895	1895	0
575	20241127	093300	20494310	1895	1895	1895	1895	124
576	20241127	093200	20259330	1897	1897	1897	1897	0
577	20241127	093100	20259330	1897	1897	1897	1897	0
578	20241127	093000	20259330	1897	1897	1897	1897	0
579	20241127	092900	20259330	1897	1897	1897	1897	0
580	20241127	092800	20259330	1897	1897	1897	1897	86
581	20241127	092700	20096188	1895	1895	1895	1895	0
582	20241127	092600	20096188	1895	1895	1895	1895	96
583	20241127	092500	19914268	1893	1893	1893	1893	0
584	20241127	092400	19914268	1893	1893	1893	1893	0
585	20241127	092300	19914268	1893	1893	1893	1893	0
586	20241127	092200	19914268	1893	1893	1893	1893	0
587	20241127	092100	19914268	1893	1893	1893	1893	967
588	20241127	092000	18083737	1894	1893	1894	1892	982
589	20241127	091900	16223844	1894	1900	1900	1894	1947
590	20241127	091800	12528676	1900	1900	1900	1900	0
591	20241127	091700	12528676	1900	1904	1904	1900	879
592	20241127	091600	10856852	1903	1903	1903	1903	0
593	20241127	091500	10856852	1903	1903	1903	1903	0
594	20241127	091400	10856852	1903	1903	1903	1903	38
595	20241127	091300	10784538	1905	1908	1909	1904	3003
596	20241127	091200	5057851	1908	1908	1908	1908	0
597	20241127	091100	5057851	1908	1908	1908	1908	0
598	20241127	091000	5057851	1908	1908	1908	1908	525
599	20241127	090900	4056151	1909	1909	1909	1909	20
600	20241127	090800	4017971	1908	1909	1909	1908	1001
601	20241127	090700	2108058	1912	1910	1912	1910	11
602	20241127	090600	2087028	1911	1911	1911	1907	345
603	20241127	090500	1428933	1911	1911	1911	1911	20
604	20241127	090400	1390713	1907	1907	1907	1907	300
605	20241127	090300	818613	1905	1905	1905	1905	0
606	20241127	090200	818613	1905	1905	1905	1905	0
607	20241127	090100	818613	1905	1905	1905	1905	0
608	20241127	090000	818613	1905	1911	1911	1905	238