KissMeData/095720/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	201300	88624181	1676	1676	1676	1676	5253
3	20241127	201200	88624181	1676	1676	1676	1676	0
4	20241127	201100	88624181	1676	1676	1676	1676	0
5	20241127	201000	88624181	1676	1676	1676	1676	0
6	20241127	200900	88624181	1676	1676	1676	1676	0
7	20241127	200800	88624181	1676	1676	1676	1676	0
8	20241127	200700	88624181	1676	1676	1676	1676	0
9	20241127	200600	88624181	1676	1676	1676	1676	0
10	20241127	200500	88624181	1676	1676	1676	1676	0
11	20241127	200400	88624181	1676	1676	1676	1676	0
12	20241127	200300	88624181	1676	1676	1676	1676	0
13	20241127	200200	88624181	1676	1676	1676	1676	0
14	20241127	200100	88624181	1676	1676	1676	1676	0
15	20241127	200000	88624181	1676	1676	1676	1676	0
16	20241127	195900	88624181	1676	1676	1676	1676	0
17	20241127	195800	88624181	1676	1676	1676	1676	0
18	20241127	195700	88624181	1676	1676	1676	1676	0
19	20241127	195600	88624181	1676	1676	1676	1676	0
20	20241127	195500	88624181	1676	1676	1676	1676	0
21	20241127	195400	88624181	1676	1676	1676	1676	0
22	20241127	195300	88624181	1676	1676	1676	1676	0
23	20241127	195200	88624181	1676	1676	1676	1676	0
24	20241127	195100	88624181	1676	1676	1676	1676	0
25	20241127	195000	88624181	1676	1676	1676	1676	0
26	20241127	194900	88624181	1676	1676	1676	1676	0
27	20241127	194800	88624181	1676	1676	1676	1676	0
28	20241127	194700	88624181	1676	1676	1676	1676	0
29	20241127	194600	88624181	1676	1676	1676	1676	0
30	20241127	194500	88624181	1676	1676	1676	1676	0
31	20241127	194400	88624181	1676	1676	1676	1676	0
32	20241127	194300	88624181	1676	1676	1676	1676	5253
33	20241127	194200	88624181	1676	1676	1676	1676	0
34	20241127	194100	88624181	1676	1676	1676	1676	0
35	20241127	194000	88624181	1676	1676	1676	1676	0
36	20241127	193900	88624181	1676	1676	1676	1676	0
37	20241127	193800	88624181	1676	1676	1676	1676	0
38	20241127	193700	88624181	1676	1676	1676	1676	0
39	20241127	193600	88624181	1676	1676	1676	1676	0
40	20241127	193500	88624181	1676	1676	1676	1676	0
41	20241127	193400	88624181	1676	1676	1676	1676	0
42	20241127	193300	88624181	1676	1676	1676	1676	0
43	20241127	193200	88624181	1676	1676	1676	1676	0
44	20241127	193100	88624181	1676	1676	1676	1676	0
45	20241127	193000	88624181	1676	1676	1676	1676	0
46	20241127	192900	88624181	1676	1676	1676	1676	0
47	20241127	192800	88624181	1676	1676	1676	1676	0
48	20241127	192700	88624181	1676	1676	1676	1676	0
49	20241127	192600	88624181	1676	1676	1676	1676	0
50	20241127	192500	88624181	1676	1676	1676	1676	0
51	20241127	192400	88624181	1676	1676	1676	1676	0
52	20241127	192300	88624181	1676	1676	1676	1676	0
53	20241127	192200	88624181	1676	1676	1676	1676	0
54	20241127	192100	88624181	1676	1676	1676	1676	0
55	20241127	192000	88624181	1676	1676	1676	1676	0
56	20241127	191900	88624181	1676	1676	1676	1676	0
57	20241127	191800	88624181	1676	1676	1676	1676	0
58	20241127	191700	88624181	1676	1676	1676	1676	0
59	20241127	191600	88624181	1676	1676	1676	1676	0
60	20241127	191500	88624181	1676	1676	1676	1676	0
61	20241127	191400	88624181	1676	1676	1676	1676	0
62	20241127	191300	88624181	1676	1676	1676	1676	5253
63	20241127	191200	88624181	1676	1676	1676	1676	0
64	20241127	191100	88624181	1676	1676	1676	1676	0
65	20241127	191000	88624181	1676	1676	1676	1676	0
66	20241127	190900	88624181	1676	1676	1676	1676	0
67	20241127	190800	88624181	1676	1676	1676	1676	0
68	20241127	190700	88624181	1676	1676	1676	1676	0
69	20241127	190600	88624181	1676	1676	1676	1676	0
70	20241127	190500	88624181	1676	1676	1676	1676	0
71	20241127	190400	88624181	1676	1676	1676	1676	0
72	20241127	190300	88624181	1676	1676	1676	1676	0
73	20241127	190200	88624181	1676	1676	1676	1676	0
74	20241127	190100	88624181	1676	1676	1676	1676	0
75	20241127	190000	88624181	1676	1676	1676	1676	0
76	20241127	185900	88624181	1676	1676	1676	1676	0
77	20241127	185800	88624181	1676	1676	1676	1676	0
78	20241127	185700	88624181	1676	1676	1676	1676	0
79	20241127	185600	88624181	1676	1676	1676	1676	0
80	20241127	185500	88624181	1676	1676	1676	1676	0
81	20241127	185400	88624181	1676	1676	1676	1676	0
82	20241127	185300	88624181	1676	1676	1676	1676	0
83	20241127	185200	88624181	1676	1676	1676	1676	0
84	20241127	185100	88624181	1676	1676	1676	1676	0
85	20241127	185000	88624181	1676	1676	1676	1676	0
86	20241127	184900	88624181	1676	1676	1676	1676	0
87	20241127	184800	88624181	1676	1676	1676	1676	0
88	20241127	184700	88624181	1676	1676	1676	1676	0
89	20241127	184600	88624181	1676	1676	1676	1676	0
90	20241127	184500	88624181	1676	1676	1676	1676	0
91	20241127	184400	88624181	1676	1676	1676	1676	0
92	20241127	184300	88624181	1676	1676	1676	1676	5253
93	20241127	184200	88624181	1676	1676	1676	1676	0
94	20241127	184100	88624181	1676	1676	1676	1676	0
95	20241127	184000	88624181	1676	1676	1676	1676	0
96	20241127	183900	88624181	1676	1676	1676	1676	0
97	20241127	183800	88624181	1676	1676	1676	1676	0
98	20241127	183700	88624181	1676	1676	1676	1676	0
99	20241127	183600	88624181	1676	1676	1676	1676	0
100	20241127	183500	88624181	1676	1676	1676	1676	0
101	20241127	183400	88624181	1676	1676	1676	1676	0
102	20241127	183300	88624181	1676	1676	1676	1676	0
103	20241127	183200	88624181	1676	1676	1676	1676	0
104	20241127	183100	88624181	1676	1676	1676	1676	0
105	20241127	183000	88624181	1676	1676	1676	1676	0
106	20241127	182900	88624181	1676	1676	1676	1676	0
107	20241127	182800	88624181	1676	1676	1676	1676	0
108	20241127	182700	88624181	1676	1676	1676	1676	0
109	20241127	182600	88624181	1676	1676	1676	1676	0
110	20241127	182500	88624181	1676	1676	1676	1676	0
111	20241127	182400	88624181	1676	1676	1676	1676	0
112	20241127	182300	88624181	1676	1676	1676	1676	0
113	20241127	182200	88624181	1676	1676	1676	1676	0
114	20241127	182100	88624181	1676	1676	1676	1676	0
115	20241127	182000	88624181	1676	1676	1676	1676	0
116	20241127	181900	88624181	1676	1676	1676	1676	0
117	20241127	181800	88624181	1676	1676	1676	1676	0
118	20241127	181700	88624181	1676	1676	1676	1676	0
119	20241127	181600	88624181	1676	1676	1676	1676	0
120	20241127	181500	88624181	1676	1676	1676	1676	0
121	20241127	181400	88624181	1676	1676	1676	1676	0
122	20241127	181300	88624181	1676	1676	1676	1676	5253
123	20241127	181200	88624181	1676	1676	1676	1676	0
124	20241127	181100	88624181	1676	1676	1676	1676	0
125	20241127	181000	88624181	1676	1676	1676	1676	0
126	20241127	180900	88624181	1676	1676	1676	1676	0
127	20241127	180800	88624181	1676	1676	1676	1676	0
128	20241127	180700	88624181	1676	1676	1676	1676	0
129	20241127	180600	88624181	1676	1676	1676	1676	0
130	20241127	180500	88624181	1676	1676	1676	1676	0
131	20241127	180400	88624181	1676	1676	1676	1676	0
132	20241127	180300	88624181	1676	1676	1676	1676	0
133	20241127	180200	88624181	1676	1676	1676	1676	0
134	20241127	180100	88624181	1676	1676	1676	1676	0
135	20241127	180000	88624181	1676	1676	1676	1676	0
136	20241127	175900	88624181	1676	1676	1676	1676	0
137	20241127	175800	88624181	1676	1676	1676	1676	0
138	20241127	175700	88624181	1676	1676	1676	1676	0
139	20241127	175600	88624181	1676	1676	1676	1676	0
140	20241127	175500	88624181	1676	1676	1676	1676	0
141	20241127	175400	88624181	1676	1676	1676	1676	0
142	20241127	175300	88624181	1676	1676	1676	1676	0
143	20241127	175200	88624181	1676	1676	1676	1676	0
144	20241127	175100	88624181	1676	1676	1676	1676	0
145	20241127	175000	88624181	1676	1676	1676	1676	0
146	20241127	174900	88624181	1676	1676	1676	1676	0
147	20241127	174800	88624181	1676	1676	1676	1676	0
148	20241127	174700	88624181	1676	1676	1676	1676	0
149	20241127	174600	88624181	1676	1676	1676	1676	0
150	20241127	174500	88624181	1676	1676	1676	1676	0
151	20241127	174400	88624181	1676	1676	1676	1676	0
152	20241127	174300	88624181	1676	1676	1676	1676	5253
153	20241127	174200	88624181	1676	1676	1676	1676	0
154	20241127	174100	88624181	1676	1676	1676	1676	0
155	20241127	174000	88624181	1676	1676	1676	1676	0
156	20241127	173900	88624181	1676	1676	1676	1676	0
157	20241127	173800	88624181	1676	1676	1676	1676	0
158	20241127	173700	88624181	1676	1676	1676	1676	0
159	20241127	173600	88624181	1676	1676	1676	1676	0
160	20241127	173500	88624181	1676	1676	1676	1676	0
161	20241127	173400	88624181	1676	1676	1676	1676	0
162	20241127	173300	88624181	1676	1676	1676	1676	0
163	20241127	173200	88624181	1676	1676	1676	1676	0
164	20241127	173100	88624181	1676	1676	1676	1676	0
165	20241127	173000	88624181	1676	1676	1676	1676	0
166	20241127	172900	88624181	1676	1676	1676	1676	0
167	20241127	172800	88624181	1676	1676	1676	1676	0
168	20241127	172700	88624181	1676	1676	1676	1676	0
169	20241127	172600	88624181	1676	1676	1676	1676	0
170	20241127	172500	88624181	1676	1676	1676	1676	0
171	20241127	172400	88624181	1676	1676	1676	1676	0
172	20241127	172300	88624181	1676	1676	1676	1676	0
173	20241127	172200	88624181	1676	1676	1676	1676	0
174	20241127	172100	88624181	1676	1676	1676	1676	0
175	20241127	172000	88624181	1676	1676	1676	1676	0
176	20241127	171900	88624181	1676	1676	1676	1676	0
177	20241127	171800	88624181	1676	1676	1676	1676	0
178	20241127	171700	88624181	1676	1676	1676	1676	0
179	20241127	171600	88624181	1676	1676	1676	1676	0
180	20241127	171500	88624181	1676	1676	1676	1676	0
181	20241127	171400	88624181	1676	1676	1676	1676	0
182	20241127	171300	88624181	1676	1676	1676	1676	5253
183	20241127	171200	88624181	1676	1676	1676	1676	0
184	20241127	171100	88624181	1676	1676	1676	1676	0
185	20241127	171000	88624181	1676	1676	1676	1676	0
186	20241127	170900	88624181	1676	1676	1676	1676	0
187	20241127	170800	88624181	1676	1676	1676	1676	0
188	20241127	170700	88624181	1676	1676	1676	1676	0
189	20241127	170600	88624181	1676	1676	1676	1676	0
190	20241127	170500	88624181	1676	1676	1676	1676	0
191	20241127	170400	88624181	1676	1676	1676	1676	0
192	20241127	170300	88624181	1676	1676	1676	1676	0
193	20241127	170200	88624181	1676	1676	1676	1676	0
194	20241127	170100	88624181	1676	1676	1676	1676	0
195	20241127	170000	88624181	1676	1676	1676	1676	0
196	20241127	165900	88624181	1676	1676	1676	1676	0
197	20241127	165800	88624181	1676	1676	1676	1676	0
198	20241127	165700	88624181	1676	1676	1676	1676	0
199	20241127	165600	88624181	1676	1676	1676	1676	0
200	20241127	165500	88624181	1676	1676	1676	1676	0
201	20241127	165400	88624181	1676	1676	1676	1676	0
202	20241127	165300	88624181	1676	1676	1676	1676	0
203	20241127	165200	88624181	1676	1676	1676	1676	0
204	20241127	165100	88624181	1676	1676	1676	1676	0
205	20241127	165000	88624181	1676	1676	1676	1676	0
206	20241127	164900	88624181	1676	1676	1676	1676	0
207	20241127	164800	88624181	1676	1676	1676	1676	0
208	20241127	164700	88624181	1676	1676	1676	1676	0
209	20241127	164600	88624181	1676	1676	1676	1676	0
210	20241127	164500	88624181	1676	1676	1676	1676	0
211	20241127	164400	88624181	1676	1676	1676	1676	0
212	20241127	164300	88624181	1676	1676	1676	1676	5253
213	20241127	164200	88624181	1676	1676	1676	1676	0
214	20241127	164100	88624181	1676	1676	1676	1676	0
215	20241127	164000	88624181	1676	1676	1676	1676	0
216	20241127	163900	88624181	1676	1676	1676	1676	0
217	20241127	163800	88624181	1676	1676	1676	1676	0
218	20241127	163700	88624181	1676	1676	1676	1676	0
219	20241127	163600	88624181	1676	1676	1676	1676	0
220	20241127	163500	88624181	1676	1676	1676	1676	0
221	20241127	163400	88624181	1676	1676	1676	1676	0
222	20241127	163300	88624181	1676	1676	1676	1676	0
223	20241127	163200	88624181	1676	1676	1676	1676	0
224	20241127	163100	88624181	1676	1676	1676	1676	0
225	20241127	163000	88624181	1676	1676	1676	1676	0
226	20241127	162900	88624181	1676	1676	1676	1676	0
227	20241127	162800	88624181	1676	1676	1676	1676	0
228	20241127	162700	88624181	1676	1676	1676	1676	0
229	20241127	162600	88624181	1676	1676	1676	1676	0
230	20241127	162500	88624181	1676	1676	1676	1676	0
231	20241127	162400	88624181	1676	1676	1676	1676	0
232	20241127	162300	88624181	1676	1676	1676	1676	0
233	20241127	162200	88624181	1676	1676	1676	1676	0
234	20241127	162100	88624181	1676	1676	1676	1676	0
235	20241127	162000	88624181	1676	1676	1676	1676	0
236	20241127	161900	88624181	1676	1676	1676	1676	0
237	20241127	161800	88624181	1676	1676	1676	1676	0
238	20241127	161700	88624181	1676	1676	1676	1676	0
239	20241127	161600	88624181	1676	1676	1676	1676	0
240	20241127	161500	88624181	1676	1676	1676	1676	0
241	20241127	161400	88624181	1676	1676	1676	1676	0
242	20241127	161300	88624181	1676	1676	1676	1676	5253
243	20241127	161200	88624181	1676	1676	1676	1676	0
244	20241127	161100	88624181	1676	1676	1676	1676	0
245	20241127	161000	88624181	1676	1676	1676	1676	0
246	20241127	160900	88624181	1676	1676	1676	1676	0
247	20241127	160800	88624181	1676	1676	1676	1676	0
248	20241127	160700	88624181	1676	1676	1676	1676	0
249	20241127	160600	88624181	1676	1676	1676	1676	0
250	20241127	160500	88624181	1676	1676	1676	1676	0
251	20241127	160400	88624181	1676	1676	1676	1676	0
252	20241127	160300	88624181	1676	1676	1676	1676	0
253	20241127	160200	88624181	1676	1676	1676	1676	0
254	20241127	160100	88624181	1676	1676	1676	1676	0
255	20241127	160000	88624181	1676	1676	1676	1676	0
256	20241127	155900	88624181	1676	1676	1676	1676	0
257	20241127	155800	88624181	1676	1676	1676	1676	0
258	20241127	155700	88624181	1676	1676	1676	1676	0
259	20241127	155600	88624181	1676	1676	1676	1676	0
260	20241127	155500	88624181	1676	1676	1676	1676	0
261	20241127	155400	88624181	1676	1676	1676	1676	0
262	20241127	155300	88624181	1676	1676	1676	1676	0
263	20241127	155200	88624181	1676	1676	1676	1676	0
264	20241127	155100	88624181	1676	1676	1676	1676	0
265	20241127	155000	88624181	1676	1676	1676	1676	0
266	20241127	154900	88624181	1676	1676	1676	1676	0
267	20241127	154800	88624181	1676	1676	1676	1676	0
268	20241127	154700	88624181	1676	1676	1676	1676	0
269	20241127	154600	88624181	1676	1676	1676	1676	0
270	20241127	154500	88624181	1676	1676	1676	1676	0
271	20241127	154400	88624181	1676	1676	1676	1676	0
272	20241127	154300	88624181	1676	1676	1676	1676	5253
273	20241127	154200	88624181	1676	1676	1676	1676	0
274	20241127	154100	88624181	1676	1676	1676	1676	0
275	20241127	154000	88624181	1676	1676	1676	1676	0
276	20241127	153900	88624181	1676	1676	1676	1676	0
277	20241127	153800	88624181	1676	1676	1676	1676	0
278	20241127	153700	88624181	1676	1676	1676	1676	0
279	20241127	153600	88624181	1676	1676	1676	1676	0
280	20241127	153500	88624181	1676	1676	1676	1676	0
281	20241127	153400	88624181	1676	1676	1676	1676	0
282	20241127	153300	88624181	1676	1676	1676	1676	0
283	20241127	153200	88624181	1676	1676	1676	1676	0
284	20241127	153100	88624181	1676	1676	1676	1676	0
285	20241127	153000	88624181	1676	1676	1676	1676	5253
286	20241127	152900	79820153	1680	1680	1680	1680	0
287	20241127	152800	79820153	1680	1680	1680	1680	0
288	20241127	152700	79820153	1680	1680	1680	1680	0
289	20241127	152600	79820153	1680	1680	1680	1680	0
290	20241127	152500	79820153	1680	1680	1680	1680	0
291	20241127	152400	79820153	1680	1680	1680	1680	0
292	20241127	152300	79820153	1680	1680	1680	1680	0
293	20241127	152200	79820153	1680	1680	1680	1680	0
294	20241127	152100	79820153	1680	1680	1680	1680	0
295	20241127	152000	79820153	1680	1680	1680	1680	0
296	20241127	151900	79820153	1680	1677	1680	1677	2020
297	20241127	151800	76430790	1677	1674	1677	1671	16
298	20241127	151700	76404030	1677	1666	1677	1666	13
299	20241127	151600	76382361	1677	1666	1677	1666	44
300	20241127	151500	76309046	1677	1677	1677	1677	0
301	20241127	151400	76309046	1677	1666	1677	1666	24
302	20241127	151300	76269040	1677	1677	1677	1666	1502
303	20241127	151200	73765969	1667	1667	1667	1667	47
304	20241127	151100	73687620	1674	1674	1674	1674	0
305	20241127	151000	73687620	1674	1674	1674	1674	0
306	20241127	150900	73687620	1674	1674	1674	1667	47
307	20241127	150800	73609231	1674	1667	1674	1666	2514
308	20241127	150700	69419924	1674	1674	1674	1674	1
309	20241127	150600	69418250	1668	1670	1670	1668	380
310	20241127	150500	68784406	1669	1669	1669	1669	0
311	20241127	150400	68784406	1669	1671	1671	1669	120
312	20241127	150300	68584123	1673	1673	1674	1673	14
313	20241127	150200	68560692	1673	1671	1673	1669	508
314	20241127	150100	67712784	1674	1674	1674	1674	0
315	20241127	150000	67712784	1674	1670	1674	1669	511
316	20241127	145900	66859914	1675	1670	1675	1669	4
317	20241127	145800	66853231	1675	1671	1675	1669	4
318	20241127	145700	66846546	1675	1670	1675	1669	19
319	20241127	145600	66814814	1676	1676	1676	1669	4
320	20241127	145500	66808124	1669	1669	1676	1669	7
321	20241127	145400	66796434	1675	1670	1675	1670	4
322	20241127	145300	66789749	1675	1670	1675	1670	8
323	20241127	145200	66776379	1675	1670	1675	1670	4
324	20241127	145100	66769694	1677	1671	1677	1669	598
325	20241127	145000	65771013	1670	1670	1670	1670	6
326	20241127	144900	65760993	1678	1678	1678	1670	60
327	20241127	144800	65660344	1671	1671	1671	1671	95
328	20241127	144700	65501599	1678	1671	1678	1671	5
329	20241127	144600	65493231	1678	1671	1678	1671	8
330	20241127	144500	65479849	1678	1679	1679	1671	5
331	20241127	144400	65471479	1671	1671	1671	1671	3
332	20241127	144300	65466466	1670	1670	1678	1670	7
333	20241127	144200	65454768	1678	1677	1678	1670	16
334	20241127	144100	65427956	1669	1670	1671	1669	74
335	20241127	144000	65304330	1670	1671	1671	1670	3
336	20241127	143900	65299319	1669	1670	1670	1669	6
337	20241127	143800	65289301	1678	1670	1679	1669	18
338	20241127	143700	65259121	1669	1669	1669	1669	3
339	20241127	143600	65254114	1668	1671	1678	1668	16
340	20241127	143500	65227318	1677	1675	1677	1668	100
341	20241127	143400	65059814	1675	1674	1675	1668	12
342	20241127	143300	65039742	1675	1675	1675	1670	11
343	20241127	143200	65021332	1675	1670	1675	1670	13
344	20241127	143100	64999583	1675	1675	1675	1670	110
345	20241127	143000	64815343	1675	1675	1675	1670	20
346	20241127	142900	64781858	1670	1674	1675	1667	32
347	20241127	142800	64728296	1674	1674	1674	1670	30
348	20241127	142700	64678085	1670	1670	1670	1670	6
349	20241127	142600	64668065	1670	1670	1670	1670	2
350	20241127	142500	64664725	1670	1670	1675	1670	7
351	20241127	142400	64653030	1674	1667	1674	1667	4
352	20241127	142300	64646355	1667	1667	1667	1667	2
353	20241127	142200	64643021	1667	1667	1667	1667	6
354	20241127	142100	64633019	1672	1667	1672	1667	702
355	20241127	142000	63459462	1667	1667	1673	1667	106
356	20241127	141900	63282454	1667	1667	1667	1667	503
357	20241127	141800	62443953	1667	1667	1667	1667	6
358	20241127	141700	62433951	1667	1667	1667	1667	3
359	20241127	141600	62428950	1667	1673	1673	1667	1421
360	20241127	141500	60058720	1668	1668	1669	1668	7
361	20241127	141400	60047043	1668	1669	1669	1668	33
362	20241127	141300	59991969	1668	1668	1668	1668	6
363	20241127	141200	59981961	1669	1669	1669	1669	33
364	20241127	141100	59926884	1669	1668	1670	1668	7
365	20241127	141000	59915203	1668	1668	1668	1668	4
366	20241127	140900	59908531	1668	1668	1668	1668	603
367	20241127	140800	58902727	1669	1668	1669	1668	53
368	20241127	140700	58814273	1667	1667	1667	1667	211
369	20241127	140600	58462536	1667	1669	1669	1667	2144
370	20241127	140500	54885250	1669	1670	1670	1669	3
371	20241127	140400	54880241	1669	1670	1670	1669	6
372	20241127	140300	54870223	1669	1670	1670	1669	3
373	20241127	140200	54865214	1669	1669	1673	1669	8
374	20241127	140100	54851857	1669	1669	1669	1669	3
375	20241127	140000	54846850	1668	1668	1668	1668	6
376	20241127	135900	54836842	1668	1668	1668	1668	3
377	20241127	135800	54831838	1668	1668	1668	1668	6
378	20241127	135700	54821830	1668	1668	1668	1668	2
379	20241127	135600	54818494	1668	1671	1671	1668	2856
380	20241127	135500	50049439	1671	1671	1671	1671	58
381	20241127	135400	49952521	1671	1671	1671	1671	3
382	20241127	135300	49947508	1671	1672	1672	1671	49
383	20241127	135200	49865585	1672	1672	1672	1672	3
384	20241127	135100	49860569	1672	1672	1672	1672	23
385	20241127	135000	49822113	1672	1672	1672	1672	0
386	20241127	134900	49822113	1672	1675	1675	1672	20
387	20241127	134800	49788638	1675	1675	1675	1675	0
388	20241127	134700	49788638	1675	1675	1675	1675	0
389	20241127	134600	49788638	1675	1675	1675	1675	0
390	20241127	134500	49788638	1675	1675	1675	1675	0
391	20241127	134400	49788638	1675	1675	1675	1675	5
392	20241127	134300	49780263	1676	1676	1676	1676	18
393	20241127	134200	49750095	1676	1676	1676	1676	0
394	20241127	134100	49750095	1676	1676	1676	1676	0
395	20241127	134000	49750095	1676	1676	1676	1676	5
396	20241127	133900	49741715	1679	1679	1679	1679	0
397	20241127	133800	49741715	1679	1678	1679	1678	10
398	20241127	133700	49724930	1682	1672	1682	1672	140
399	20241127	133600	49490292	1672	1672	1672	1672	3
400	20241127	133500	49485276	1672	1672	1672	1672	489
401	20241127	133400	48667668	1672	1672	1672	1672	0
402	20241127	133300	48667668	1672	1672	1672	1672	448
403	20241127	133200	47918612	1672	1675	1675	1672	1087
404	20241127	133100	46099112	1675	1675	1675	1675	0
405	20241127	133000	46099112	1675	1675	1675	1675	83
406	20241127	132900	45960087	1676	1676	1676	1676	0
407	20241127	132800	45960087	1676	1676	1676	1676	0
408	20241127	132700	45960087	1676	1676	1676	1676	0
409	20241127	132600	45960087	1676	1676	1676	1676	730
410	20241127	132500	44736607	1679	1679	1679	1679	0
411	20241127	132400	44736607	1679	1679	1679	1679	0
412	20241127	132300	44736607	1679	1677	1679	1676	424
413	20241127	132200	44025774	1680	1680	1680	1680	0
414	20241127	132100	44025774	1680	1680	1680	1680	33
415	20241127	132000	43970334	1676	1676	1676	1676	54
416	20241127	131900	43879830	1680	1679	1680	1679	30
417	20241127	131800	43829442	1680	1680	1680	1680	0
418	20241127	131700	43829442	1680	1680	1680	1680	0
419	20241127	131600	43829442	1680	1677	1680	1677	254
420	20241127	131500	43403459	1682	1682	1682	1682	0
421	20241127	131400	43403459	1682	1682	1682	1682	0
422	20241127	131300	43403459	1682	1682	1682	1682	0
423	20241127	131200	43403459	1682	1682	1682	1682	1
424	20241127	131100	43401777	1678	1678	1678	1678	2000
425	20241127	131000	40045777	1680	1679	1683	1679	310
426	20241127	130900	39524176	1679	1679	1679	1679	1
427	20241127	130800	39522497	1679	1679	1679	1679	4
428	20241127	130700	39515781	1677	1677	1677	1677	0
429	20241127	130600	39515781	1677	1677	1677	1677	0
430	20241127	130500	39515781	1677	1677	1677	1677	0
431	20241127	130400	39515781	1677	1677	1677	1677	0
432	20241127	130300	39515781	1677	1677	1677	1677	0
433	20241127	130200	39515781	1677	1677	1677	1677	100
434	20241127	130100	39348081	1677	1677	1677	1677	88
435	20241127	130000	39200505	1682	1682	1682	1682	0
436	20241127	125900	39200505	1682	1680	1682	1680	13
437	20241127	125800	39178641	1683	1677	1683	1677	32
438	20241127	125700	39124881	1677	1677	1677	1677	100
439	20241127	125600	38957181	1677	1677	1677	1677	102
440	20241127	125500	38786127	1682	1682	1682	1682	0
441	20241127	125400	38786127	1682	1682	1682	1682	0
442	20241127	125300	38786127	1682	1682	1682	1682	0
443	20241127	125200	38786127	1682	1682	1682	1682	0
444	20241127	125100	38786127	1682	1675	1682	1675	687
445	20241127	125000	37635191	1676	1676	1676	1676	202
446	20241127	124900	37296639	1676	1676	1676	1676	0
447	20241127	124800	37296639	1676	1676	1676	1676	0
448	20241127	124700	37296639	1676	1676	1676	1676	165
449	20241127	124600	37020099	1676	1676	1676	1676	0
450	20241127	124500	37020099	1676	1676	1676	1676	86
451	20241127	124400	36875963	1676	1676	1676	1676	60
452	20241127	124300	36775403	1676	1677	1677	1676	103
453	20241127	124200	36602675	1677	1677	1677	1677	0
454	20241127	124100	36602675	1677	1677	1677	1677	0
455	20241127	124000	36602675	1677	1677	1677	1677	0
456	20241127	123900	36602675	1677	1679	1680	1677	28
457	20241127	123800	36555672	1679	1679	1679	1679	0
458	20241127	123700	36555672	1679	1679	1679	1679	4
459	20241127	123600	36548956	1680	1680	1680	1680	0
460	20241127	123500	36548956	1680	1680	1680	1680	0
461	20241127	123400	36548956	1680	1680	1680	1680	0
462	20241127	123300	36548956	1680	1680	1680	1680	0
463	20241127	123200	36548956	1680	1680	1680	1680	1000
464	20241127	123100	34868956	1680	1680	1680	1680	11
465	20241127	123000	34850476	1681	1681	1681	1681	0
466	20241127	122900	34850476	1681	1681	1681	1681	5
467	20241127	122800	34842071	1680	1676	1680	1675	2010
468	20241127	122700	31475126	1680	1680	1680	1680	1
469	20241127	122600	31473446	1676	1676	1676	1676	0
470	20241127	122500	31473446	1676	1676	1676	1676	0
471	20241127	122400	31473446	1676	1676	1676	1676	57
472	20241127	122300	31377914	1676	1680	1680	1675	647
473	20241127	122200	30293476	1679	1679	1679	1679	2
474	20241127	122100	30290118	1684	1684	1684	1684	0
475	20241127	122000	30290118	1684	1684	1684	1684	0
476	20241127	121900	30290118	1684	1684	1684	1684	0
477	20241127	121800	30290118	1684	1684	1684	1684	0
478	20241127	121700	30290118	1684	1684	1684	1684	0
479	20241127	121600	30290118	1684	1684	1684	1684	0
480	20241127	121500	30290118	1684	1684	1684	1684	0
481	20241127	121400	30290118	1684	1684	1684	1684	0
482	20241127	121300	30290118	1684	1684	1684	1684	0
483	20241127	121200	30290118	1684	1684	1684	1684	0
484	20241127	121100	30290118	1684	1684	1684	1684	0
485	20241127	121000	30290118	1684	1680	1684	1680	6
486	20241127	120900	30280034	1684	1683	1684	1683	4
487	20241127	120800	30273300	1683	1683	1684	1683	14
488	20241127	120700	30249737	1680	1680	1680	1680	10
489	20241127	120600	30232937	1683	1681	1683	1681	29
490	20241127	120500	30184164	1682	1682	1682	1682	0
491	20241127	120400	30184164	1682	1682	1682	1682	0
492	20241127	120300	30184164	1682	1682	1682	1682	1
493	20241127	120200	30182482	1678	1678	1678	1678	380
494	20241127	120100	29544842	1678	1678	1678	1678	101
495	20241127	120000	29375364	1679	1679	1679	1679	0
496	20241127	115900	29375364	1679	1683	1683	1679	7
497	20241127	115800	29363607	1683	1683	1683	1683	3
498	20241127	115700	29358558	1679	1679	1679	1679	0
499	20241127	115600	29358558	1679	1680	1680	1679	17
500	20241127	115500	29330003	1681	1684	1684	1681	14
501	20241127	115400	29306446	1684	1684	1684	1684	0
502	20241127	115300	29306446	1684	1684	1684	1684	9
503	20241127	115200	29291290	1687	1687	1687	1687	0
504	20241127	115100	29291290	1687	1687	1687	1687	1
505	20241127	115000	29289603	1684	1684	1684	1684	9
506	20241127	114900	29274447	1688	1688	1688	1688	1
507	20241127	114800	29272759	1684	1688	1688	1684	2
508	20241127	114700	29269387	1684	1684	1684	1684	0
509	20241127	114600	29269387	1684	1684	1684	1684	10
510	20241127	114500	29252547	1690	1689	1690	1689	11
511	20241127	114400	29233959	1690	1690	1690	1689	24
512	20241127	114300	29193402	1690	1689	1690	1689	13
513	20241127	114200	29171444	1690	1690	1690	1690	11
514	20241127	114100	29152854	1690	1689	1690	1689	11
515	20241127	114000	29134267	1688	1688	1688	1688	0
516	20241127	113900	29134267	1688	1688	1688	1688	11
517	20241127	113800	29115699	1690	1688	1690	1688	12
518	20241127	113700	29095431	1690	1689	1690	1689	11
519	20241127	113600	29076842	1690	1688	1690	1680	53
520	20241127	113500	28987503	1688	1689	1690	1688	41
521	20241127	113400	28918254	1690	1690	1690	1690	1
522	20241127	113300	28916564	1680	1690	1690	1680	47
523	20241127	113200	28837334	1689	1680	1689	1680	21
524	20241127	113100	28801955	1690	1690	1690	1690	11
525	20241127	113000	28783365	1690	1690	1690	1690	12
526	20241127	112900	28763085	1689	1689	1689	1689	710
527	20241127	112800	27563895	1690	1689	1690	1689	11
528	20241127	112700	27545306	1690	1690	1690	1690	0
529	20241127	112600	27545306	1690	1688	1690	1688	99
530	20241127	112500	27378085	1688	1688	1688	1688	11
531	20241127	112400	27359517	1689	1689	1689	1689	11
532	20241127	112300	27340938	1689	1688	1689	1688	16
533	20241127	112200	27313919	1688	1688	1688	1688	12
534	20241127	112100	27293663	1689	1689	1689	1689	0
535	20241127	112000	27293663	1689	1688	1689	1688	11
536	20241127	111900	27275094	1689	1688	1689	1688	11
537	20241127	111800	27256516	1688	1688	1688	1688	11
538	20241127	111700	27237948	1688	1688	1688	1688	11
539	20241127	111600	27219380	1688	1688	1688	1688	1111
540	20241127	111500	25344012	1688	1683	1688	1683	13
541	20241127	111400	25322127	1684	1684	1684	1684	0
542	20241127	111300	25322127	1684	1684	1684	1684	11
543	20241127	111200	25303603	1684	1684	1684	1684	10
544	20241127	111100	25286763	1684	1684	1684	1684	111
545	20241127	111000	25099839	1675	1685	1685	1675	12
546	20241127	110900	25079629	1685	1677	1685	1676	37
547	20241127	110800	25017503	1684	1684	1684	1684	0
548	20241127	110700	25017503	1684	1684	1684	1684	11
549	20241127	110600	24998979	1684	1684	1684	1684	11
550	20241127	110500	24980455	1684	1684	1684	1684	11
551	20241127	110400	24961931	1684	1684	1684	1684	11
552	20241127	110300	24943407	1686	1686	1686	1686	11
553	20241127	110200	24924861	1687	1687	1687	1687	0
554	20241127	110100	24924861	1687	1687	1687	1687	11
555	20241127	110000	24906304	1687	1687	1687	1687	11
556	20241127	105900	24887747	1688	1688	1688	1688	11
557	20241127	105800	24869179	1688	1688	1688	1688	11
558	20241127	105700	24850611	1687	1687	1687	1687	11
559	20241127	105600	24832054	1688	1688	1688	1688	10
560	20241127	105500	24815174	1683	1683	1683	1683	20
561	20241127	105400	24781514	1689	1688	1690	1688	72
562	20241127	105300	24659929	1687	1683	1687	1683	631
563	20241127	105200	23597318	1684	1684	1684	1684	11
564	20241127	105100	23578794	1675	1684	1684	1675	1011
565	20241127	105000	21885270	1684	1684	1684	1684	11
566	20241127	104900	21866746	1684	1674	1684	1674	211
567	20241127	104800	21512455	1675	1675	1675	1675	11
568	20241127	104700	21494030	1675	1675	1675	1675	11
569	20241127	104600	21475605	1675	1674	1675	1674	466
570	20241127	104500	20695061	1674	1675	1675	1674	17
571	20241127	104400	20666592	1675	1675	1675	1675	2009
572	20241127	104300	17301517	1678	1678	1678	1678	0
573	20241127	104200	17301517	1678	1675	1678	1675	24
574	20241127	104100	17261284	1676	1675	1676	1675	25
575	20241127	104000	17219398	1676	1676	1676	1676	11
576	20241127	103900	17200962	1676	1676	1676	1676	71
577	20241127	103800	17081966	1677	1677	1677	1677	10
578	20241127	103700	17065196	1679	1679	1679	1679	11
579	20241127	103600	17046727	1680	1680	1680	1680	0
580	20241127	103500	17046727	1680	1680	1680	1680	11
581	20241127	103400	17028247	1669	1683	1683	1669	1314
582	20241127	103300	14832683	1683	1683	1683	1683	11
583	20241127	103200	14814170	1682	1682	1682	1682	11
584	20241127	103100	14795668	1683	1683	1683	1683	11
585	20241127	103000	14777155	1683	1683	1683	1683	0
586	20241127	102900	14777155	1683	1683	1683	1683	11
587	20241127	102800	14758642	1682	1682	1682	1682	17
588	20241127	102700	14730048	1683	1683	1683	1683	11
589	20241127	102600	14711535	1682	1680	1682	1676	35
590	20241127	102500	14652759	1683	1683	1683	1683	11
591	20241127	102400	14634246	1683	1683	1683	1683	1
592	20241127	102300	14632563	1680	1680	1680	1680	15
593	20241127	102200	14607363	1684	1684	1684	1684	12
594	20241127	102100	14587155	1682	1682	1682	1682	73
595	20241127	102000	14464369	1683	1683	1683	1683	11
596	20241127	101900	14445856	1680	1677	1683	1677	165
597	20241127	101800	14168682	1679	1679	1679	1679	11
598	20241127	101700	14150213	1679	1679	1679	1679	64
599	20241127	101600	14042757	1681	1681	1681	1681	12
600	20241127	101500	14022585	1682	1682	1682	1682	13
601	20241127	101400	14000719	1668	1683	1683	1668	311
602	20241127	101300	13481806	1683	1672	1684	1668	1149
603	20241127	101200	11562621	1670	1683	1683	1670	401
604	20241127	101100	10891911	1682	1682	1682	1682	1
605	20241127	101000	10890229	1683	1683	1683	1683	11
606	20241127	100900	10871716	1685	1685	1685	1685	11
607	20241127	100800	10853181	1686	1686	1686	1686	11
608	20241127	100700	10834635	1686	1686	1686	1686	13
609	20241127	100600	10812717	1686	1687	1687	1686	12
610	20241127	100500	10792474	1682	1682	1682	1682	1
611	20241127	100400	10790792	1687	1688	1688	1687	15
612	20241127	100300	10765482	1688	1688	1688	1688	12
613	20241127	100200	10745226	1687	1687	1687	1687	17
614	20241127	100100	10716547	1687	1687	1687	1687	11
615	20241127	100000	10697990	1687	1687	1687	1687	11
616	20241127	095900	10679433	1688	1688	1688	1688	11
617	20241127	095800	10660865	1685	1685	1685	1685	113
618	20241127	095700	10470460	1685	1685	1685	1685	61
619	20241127	095600	10367675	1685	1685	1685	1685	11
620	20241127	095500	10349140	1686	1686	1686	1686	11
621	20241127	095400	10330594	1686	1686	1686	1686	11
622	20241127	095300	10312048	1686	1686	1686	1686	11
623	20241127	095200	10293502	1686	1680	1686	1680	250
624	20241127	095100	9873202	1687	1680	1687	1680	12
625	20241127	095000	9852965	1688	1688	1688	1688	11
626	20241127	094900	9834397	1688	1682	1688	1681	272
627	20241127	094800	9375741	1683	1684	1687	1683	291
628	20241127	094700	8885291	1683	1682	1683	1682	200
629	20241127	094600	8548845	1683	1683	1683	1683	1
630	20241127	094500	8547162	1671	1672	1672	1671	408
631	20241127	094400	7865388	1689	1689	1689	1689	0
632	20241127	094300	7865388	1689	1689	1689	1689	0
633	20241127	094200	7865388	1689	1689	1689	1689	0
634	20241127	094100	7865388	1689	1689	1689	1689	0
635	20241127	094000	7865388	1689	1673	1689	1672	202
636	20241127	093900	7526647	1674	1674	1674	1674	1
637	20241127	093800	7524973	1674	1674	1674	1674	1
638	20241127	093700	7523299	1675	1675	1675	1675	6
639	20241127	093600	7513249	1675	1675	1675	1675	2
640	20241127	093500	7509899	1676	1676	1676	1676	2
641	20241127	093400	7506547	1676	1677	1677	1676	16
642	20241127	093300	7479730	1677	1677	1677	1677	1
643	20241127	093200	7478053	1677	1677	1677	1677	5
644	20241127	093100	7469668	1677	1677	1677	1677	3
645	20241127	093000	7464637	1678	1678	1678	1678	57
646	20241127	092900	7368991	1678	1678	1678	1678	0
647	20241127	092800	7368991	1678	1678	1678	1678	2
648	20241127	092700	7365635	1666	1671	1671	1666	479
649	20241127	092600	6565797	1671	1671	1671	1671	100
650	20241127	092500	6398697	1671	1671	1671	1671	0
651	20241127	092400	6398697	1671	1671	1671	1671	0
652	20241127	092300	6398697	1671	1672	1672	1671	25
653	20241127	092200	6356908	1680	1680	1680	1680	0
654	20241127	092100	6356908	1680	1675	1680	1673	445
655	20241127	092000	5611706	1681	1681	1681	1681	0
656	20241127	091900	5611706	1681	1681	1681	1681	0
657	20241127	091800	5611706	1681	1681	1681	1681	0
658	20241127	091700	5611706	1681	1681	1681	1681	0
659	20241127	091600	5611706	1681	1675	1681	1675	2
660	20241127	091500	5608350	1683	1674	1683	1674	57
661	20241127	091400	5512923	1683	1683	1683	1683	0
662	20241127	091300	5512923	1683	1678	1683	1675	535
663	20241127	091200	4615230	1685	1685	1685	1685	0
664	20241127	091100	4615230	1685	1685	1685	1685	50
665	20241127	091000	4530980	1685	1685	1685	1685	0
666	20241127	090900	4530980	1685	1678	1685	1678	606
667	20241127	090800	3514105	1686	1686	1686	1679	35
668	20241127	090700	3455292	1686	1686	1686	1680	26
669	20241127	090600	3411526	1686	1677	1686	1674	1404
670	20241127	090500	1060540	1689	1683	1689	1683	80
671	20241127	090400	925766	1683	1683	1683	1683	3
672	20241127	090300	920717	1683	1675	1683	1675	2
673	20241127	090200	917359	1675	1678	1678	1675	441
674	20241127	090100	178344	1683	1678	1683	1678	3
675	20241127	090000	173305	1679	1683	1683	1679	103