KissMeData/229000/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	205700	130413232	1847	1847	1847	1847	1353
3	20241127	205600	130413232	1847	1847	1847	1847	0
4	20241127	205500	130413232	1847	1847	1847	1847	0
5	20241127	205400	130413232	1847	1847	1847	1847	0
6	20241127	205300	130413232	1847	1847	1847	1847	0
7	20241127	205200	130413232	1847	1847	1847	1847	0
8	20241127	205100	130413232	1847	1847	1847	1847	0
9	20241127	205000	130413232	1847	1847	1847	1847	0
10	20241127	204900	130413232	1847	1847	1847	1847	0
11	20241127	204800	130413232	1847	1847	1847	1847	0
12	20241127	204700	130413232	1847	1847	1847	1847	0
13	20241127	204600	130413232	1847	1847	1847	1847	0
14	20241127	204500	130413232	1847	1847	1847	1847	0
15	20241127	204400	130413232	1847	1847	1847	1847	0
16	20241127	204300	130413232	1847	1847	1847	1847	0
17	20241127	204200	130413232	1847	1847	1847	1847	0
18	20241127	204100	130413232	1847	1847	1847	1847	0
19	20241127	204000	130413232	1847	1847	1847	1847	0
20	20241127	203900	130413232	1847	1847	1847	1847	0
21	20241127	203800	130413232	1847	1847	1847	1847	0
22	20241127	203700	130413232	1847	1847	1847	1847	0
23	20241127	203600	130413232	1847	1847	1847	1847	0
24	20241127	203500	130413232	1847	1847	1847	1847	0
25	20241127	203400	130413232	1847	1847	1847	1847	0
26	20241127	203300	130413232	1847	1847	1847	1847	0
27	20241127	203200	130413232	1847	1847	1847	1847	0
28	20241127	203100	130413232	1847	1847	1847	1847	0
29	20241127	203000	130413232	1847	1847	1847	1847	0
30	20241127	202900	130413232	1847	1847	1847	1847	0
31	20241127	202800	130413232	1847	1847	1847	1847	0
32	20241127	202700	130413232	1847	1847	1847	1847	1353
33	20241127	202600	130413232	1847	1847	1847	1847	0
34	20241127	202500	130413232	1847	1847	1847	1847	0
35	20241127	202400	130413232	1847	1847	1847	1847	0
36	20241127	202300	130413232	1847	1847	1847	1847	0
37	20241127	202200	130413232	1847	1847	1847	1847	0
38	20241127	202100	130413232	1847	1847	1847	1847	0
39	20241127	202000	130413232	1847	1847	1847	1847	0
40	20241127	201900	130413232	1847	1847	1847	1847	0
41	20241127	201800	130413232	1847	1847	1847	1847	0
42	20241127	201700	130413232	1847	1847	1847	1847	0
43	20241127	201600	130413232	1847	1847	1847	1847	0
44	20241127	201500	130413232	1847	1847	1847	1847	0
45	20241127	201400	130413232	1847	1847	1847	1847	0
46	20241127	201300	130413232	1847	1847	1847	1847	0
47	20241127	201200	130413232	1847	1847	1847	1847	0
48	20241127	201100	130413232	1847	1847	1847	1847	0
49	20241127	201000	130413232	1847	1847	1847	1847	0
50	20241127	200900	130413232	1847	1847	1847	1847	0
51	20241127	200800	130413232	1847	1847	1847	1847	0
52	20241127	200700	130413232	1847	1847	1847	1847	0
53	20241127	200600	130413232	1847	1847	1847	1847	0
54	20241127	200500	130413232	1847	1847	1847	1847	0
55	20241127	200400	130413232	1847	1847	1847	1847	0
56	20241127	200300	130413232	1847	1847	1847	1847	0
57	20241127	200200	130413232	1847	1847	1847	1847	0
58	20241127	200100	130413232	1847	1847	1847	1847	0
59	20241127	200000	130413232	1847	1847	1847	1847	0
60	20241127	195900	130413232	1847	1847	1847	1847	0
61	20241127	195800	130413232	1847	1847	1847	1847	0
62	20241127	195700	130413232	1847	1847	1847	1847	1353
63	20241127	195600	130413232	1847	1847	1847	1847	0
64	20241127	195500	130413232	1847	1847	1847	1847	0
65	20241127	195400	130413232	1847	1847	1847	1847	0
66	20241127	195300	130413232	1847	1847	1847	1847	0
67	20241127	195200	130413232	1847	1847	1847	1847	0
68	20241127	195100	130413232	1847	1847	1847	1847	0
69	20241127	195000	130413232	1847	1847	1847	1847	0
70	20241127	194900	130413232	1847	1847	1847	1847	0
71	20241127	194800	130413232	1847	1847	1847	1847	0
72	20241127	194700	130413232	1847	1847	1847	1847	0
73	20241127	194600	130413232	1847	1847	1847	1847	0
74	20241127	194500	130413232	1847	1847	1847	1847	0
75	20241127	194400	130413232	1847	1847	1847	1847	0
76	20241127	194300	130413232	1847	1847	1847	1847	0
77	20241127	194200	130413232	1847	1847	1847	1847	0
78	20241127	194100	130413232	1847	1847	1847	1847	0
79	20241127	194000	130413232	1847	1847	1847	1847	0
80	20241127	193900	130413232	1847	1847	1847	1847	0
81	20241127	193800	130413232	1847	1847	1847	1847	0
82	20241127	193700	130413232	1847	1847	1847	1847	0
83	20241127	193600	130413232	1847	1847	1847	1847	0
84	20241127	193500	130413232	1847	1847	1847	1847	0
85	20241127	193400	130413232	1847	1847	1847	1847	0
86	20241127	193300	130413232	1847	1847	1847	1847	0
87	20241127	193200	130413232	1847	1847	1847	1847	0
88	20241127	193100	130413232	1847	1847	1847	1847	0
89	20241127	193000	130413232	1847	1847	1847	1847	0
90	20241127	192900	130413232	1847	1847	1847	1847	0
91	20241127	192800	130413232	1847	1847	1847	1847	0
92	20241127	192700	130413232	1847	1847	1847	1847	1353
93	20241127	192600	130413232	1847	1847	1847	1847	0
94	20241127	192500	130413232	1847	1847	1847	1847	0
95	20241127	192400	130413232	1847	1847	1847	1847	0
96	20241127	192300	130413232	1847	1847	1847	1847	0
97	20241127	192200	130413232	1847	1847	1847	1847	0
98	20241127	192100	130413232	1847	1847	1847	1847	0
99	20241127	192000	130413232	1847	1847	1847	1847	0
100	20241127	191900	130413232	1847	1847	1847	1847	0
101	20241127	191800	130413232	1847	1847	1847	1847	0
102	20241127	191700	130413232	1847	1847	1847	1847	0
103	20241127	191600	130413232	1847	1847	1847	1847	0
104	20241127	191500	130413232	1847	1847	1847	1847	0
105	20241127	191400	130413232	1847	1847	1847	1847	0
106	20241127	191300	130413232	1847	1847	1847	1847	0
107	20241127	191200	130413232	1847	1847	1847	1847	0
108	20241127	191100	130413232	1847	1847	1847	1847	0
109	20241127	191000	130413232	1847	1847	1847	1847	0
110	20241127	190900	130413232	1847	1847	1847	1847	0
111	20241127	190800	130413232	1847	1847	1847	1847	0
112	20241127	190700	130413232	1847	1847	1847	1847	0
113	20241127	190600	130413232	1847	1847	1847	1847	0
114	20241127	190500	130413232	1847	1847	1847	1847	0
115	20241127	190400	130413232	1847	1847	1847	1847	0
116	20241127	190300	130413232	1847	1847	1847	1847	0
117	20241127	190200	130413232	1847	1847	1847	1847	0
118	20241127	190100	130413232	1847	1847	1847	1847	0
119	20241127	190000	130413232	1847	1847	1847	1847	0
120	20241127	185900	130413232	1847	1847	1847	1847	0
121	20241127	185800	130413232	1847	1847	1847	1847	0
122	20241127	185700	130413232	1847	1847	1847	1847	1353
123	20241127	185600	130413232	1847	1847	1847	1847	0
124	20241127	185500	130413232	1847	1847	1847	1847	0
125	20241127	185400	130413232	1847	1847	1847	1847	0
126	20241127	185300	130413232	1847	1847	1847	1847	0
127	20241127	185200	130413232	1847	1847	1847	1847	0
128	20241127	185100	130413232	1847	1847	1847	1847	0
129	20241127	185000	130413232	1847	1847	1847	1847	0
130	20241127	184900	130413232	1847	1847	1847	1847	0
131	20241127	184800	130413232	1847	1847	1847	1847	0
132	20241127	184700	130413232	1847	1847	1847	1847	0
133	20241127	184600	130413232	1847	1847	1847	1847	0
134	20241127	184500	130413232	1847	1847	1847	1847	0
135	20241127	184400	130413232	1847	1847	1847	1847	0
136	20241127	184300	130413232	1847	1847	1847	1847	0
137	20241127	184200	130413232	1847	1847	1847	1847	0
138	20241127	184100	130413232	1847	1847	1847	1847	0
139	20241127	184000	130413232	1847	1847	1847	1847	0
140	20241127	183900	130413232	1847	1847	1847	1847	0
141	20241127	183800	130413232	1847	1847	1847	1847	0
142	20241127	183700	130413232	1847	1847	1847	1847	0
143	20241127	183600	130413232	1847	1847	1847	1847	0
144	20241127	183500	130413232	1847	1847	1847	1847	0
145	20241127	183400	130413232	1847	1847	1847	1847	0
146	20241127	183300	130413232	1847	1847	1847	1847	0
147	20241127	183200	130413232	1847	1847	1847	1847	0
148	20241127	183100	130413232	1847	1847	1847	1847	0
149	20241127	183000	130413232	1847	1847	1847	1847	0
150	20241127	182900	130413232	1847	1847	1847	1847	0
151	20241127	182800	130413232	1847	1847	1847	1847	0
152	20241127	182700	130413232	1847	1847	1847	1847	1353
153	20241127	182600	130413232	1847	1847	1847	1847	0
154	20241127	182500	130413232	1847	1847	1847	1847	0
155	20241127	182400	130413232	1847	1847	1847	1847	0
156	20241127	182300	130413232	1847	1847	1847	1847	0
157	20241127	182200	130413232	1847	1847	1847	1847	0
158	20241127	182100	130413232	1847	1847	1847	1847	0
159	20241127	182000	130413232	1847	1847	1847	1847	0
160	20241127	181900	130413232	1847	1847	1847	1847	0
161	20241127	181800	130413232	1847	1847	1847	1847	0
162	20241127	181700	130413232	1847	1847	1847	1847	0
163	20241127	181600	130413232	1847	1847	1847	1847	0
164	20241127	181500	130413232	1847	1847	1847	1847	0
165	20241127	181400	130413232	1847	1847	1847	1847	0
166	20241127	181300	130413232	1847	1847	1847	1847	0
167	20241127	181200	130413232	1847	1847	1847	1847	0
168	20241127	181100	130413232	1847	1847	1847	1847	0
169	20241127	181000	130413232	1847	1847	1847	1847	0
170	20241127	180900	130413232	1847	1847	1847	1847	0
171	20241127	180800	130413232	1847	1847	1847	1847	0
172	20241127	180700	130413232	1847	1847	1847	1847	0
173	20241127	180600	130413232	1847	1847	1847	1847	0
174	20241127	180500	130413232	1847	1847	1847	1847	0
175	20241127	180400	130413232	1847	1847	1847	1847	0
176	20241127	180300	130413232	1847	1847	1847	1847	0
177	20241127	180200	130413232	1847	1847	1847	1847	0
178	20241127	180100	130413232	1847	1847	1847	1847	0
179	20241127	180000	130413232	1847	1847	1847	1847	0
180	20241127	175900	130413232	1847	1847	1847	1847	0
181	20241127	175800	130413232	1847	1847	1847	1847	0
182	20241127	175700	130413232	1847	1847	1847	1847	1353
183	20241127	175600	130413232	1847	1847	1847	1847	0
184	20241127	175500	130413232	1847	1847	1847	1847	0
185	20241127	175400	130413232	1847	1847	1847	1847	0
186	20241127	175300	130413232	1847	1847	1847	1847	0
187	20241127	175200	130413232	1847	1847	1847	1847	0
188	20241127	175100	130413232	1847	1847	1847	1847	0
189	20241127	175000	130413232	1847	1847	1847	1847	0
190	20241127	174900	130413232	1847	1847	1847	1847	0
191	20241127	174800	130413232	1847	1847	1847	1847	0
192	20241127	174700	130413232	1847	1847	1847	1847	0
193	20241127	174600	130413232	1847	1847	1847	1847	0
194	20241127	174500	130413232	1847	1847	1847	1847	0
195	20241127	174400	130413232	1847	1847	1847	1847	0
196	20241127	174300	130413232	1847	1847	1847	1847	0
197	20241127	174200	130413232	1847	1847	1847	1847	0
198	20241127	174100	130413232	1847	1847	1847	1847	0
199	20241127	174000	130413232	1847	1847	1847	1847	0
200	20241127	173900	130413232	1847	1847	1847	1847	0
201	20241127	173800	130413232	1847	1847	1847	1847	0
202	20241127	173700	130413232	1847	1847	1847	1847	0
203	20241127	173600	130413232	1847	1847	1847	1847	0
204	20241127	173500	130413232	1847	1847	1847	1847	0
205	20241127	173400	130413232	1847	1847	1847	1847	0
206	20241127	173300	130413232	1847	1847	1847	1847	0
207	20241127	173200	130413232	1847	1847	1847	1847	0
208	20241127	173100	130413232	1847	1847	1847	1847	0
209	20241127	173000	130413232	1847	1847	1847	1847	0
210	20241127	172900	130413232	1847	1847	1847	1847	0
211	20241127	172800	130413232	1847	1847	1847	1847	0
212	20241127	172700	130413232	1847	1847	1847	1847	1353
213	20241127	172600	130413232	1847	1847	1847	1847	0
214	20241127	172500	130413232	1847	1847	1847	1847	0
215	20241127	172400	130413232	1847	1847	1847	1847	0
216	20241127	172300	130413232	1847	1847	1847	1847	0
217	20241127	172200	130413232	1847	1847	1847	1847	0
218	20241127	172100	130413232	1847	1847	1847	1847	0
219	20241127	172000	130413232	1847	1847	1847	1847	0
220	20241127	171900	130413232	1847	1847	1847	1847	0
221	20241127	171800	130413232	1847	1847	1847	1847	0
222	20241127	171700	130413232	1847	1847	1847	1847	0
223	20241127	171600	130413232	1847	1847	1847	1847	0
224	20241127	171500	130413232	1847	1847	1847	1847	0
225	20241127	171400	130413232	1847	1847	1847	1847	0
226	20241127	171300	130413232	1847	1847	1847	1847	0
227	20241127	171200	130413232	1847	1847	1847	1847	0
228	20241127	171100	130413232	1847	1847	1847	1847	0
229	20241127	171000	130413232	1847	1847	1847	1847	0
230	20241127	170900	130413232	1847	1847	1847	1847	0
231	20241127	170800	130413232	1847	1847	1847	1847	0
232	20241127	170700	130413232	1847	1847	1847	1847	0
233	20241127	170600	130413232	1847	1847	1847	1847	0
234	20241127	170500	130413232	1847	1847	1847	1847	0
235	20241127	170400	130413232	1847	1847	1847	1847	0
236	20241127	170300	130413232	1847	1847	1847	1847	0
237	20241127	170200	130413232	1847	1847	1847	1847	0
238	20241127	170100	130413232	1847	1847	1847	1847	0
239	20241127	170000	130413232	1847	1847	1847	1847	0
240	20241127	165900	130413232	1847	1847	1847	1847	0
241	20241127	165800	130413232	1847	1847	1847	1847	0
242	20241127	165700	130413232	1847	1847	1847	1847	1353
243	20241127	165600	130413232	1847	1847	1847	1847	0
244	20241127	165500	130413232	1847	1847	1847	1847	0
245	20241127	165400	130413232	1847	1847	1847	1847	0
246	20241127	165300	130413232	1847	1847	1847	1847	0
247	20241127	165200	130413232	1847	1847	1847	1847	0
248	20241127	165100	130413232	1847	1847	1847	1847	0
249	20241127	165000	130413232	1847	1847	1847	1847	0
250	20241127	164900	130413232	1847	1847	1847	1847	0
251	20241127	164800	130413232	1847	1847	1847	1847	0
252	20241127	164700	130413232	1847	1847	1847	1847	0
253	20241127	164600	130413232	1847	1847	1847	1847	0
254	20241127	164500	130413232	1847	1847	1847	1847	0
255	20241127	164400	130413232	1847	1847	1847	1847	0
256	20241127	164300	130413232	1847	1847	1847	1847	0
257	20241127	164200	130413232	1847	1847	1847	1847	0
258	20241127	164100	130413232	1847	1847	1847	1847	0
259	20241127	164000	130413232	1847	1847	1847	1847	0
260	20241127	163900	130413232	1847	1847	1847	1847	0
261	20241127	163800	130413232	1847	1847	1847	1847	0
262	20241127	163700	130413232	1847	1847	1847	1847	0
263	20241127	163600	130413232	1847	1847	1847	1847	0
264	20241127	163500	130413232	1847	1847	1847	1847	0
265	20241127	163400	130413232	1847	1847	1847	1847	0
266	20241127	163300	130413232	1847	1847	1847	1847	0
267	20241127	163200	130413232	1847	1847	1847	1847	0
268	20241127	163100	130413232	1847	1847	1847	1847	0
269	20241127	163000	130413232	1847	1847	1847	1847	0
270	20241127	162900	130413232	1847	1847	1847	1847	0
271	20241127	162800	130413232	1847	1847	1847	1847	0
272	20241127	162700	130413232	1847	1847	1847	1847	1353
273	20241127	162600	130413232	1847	1847	1847	1847	0
274	20241127	162500	130413232	1847	1847	1847	1847	0
275	20241127	162400	130413232	1847	1847	1847	1847	0
276	20241127	162300	130413232	1847	1847	1847	1847	0
277	20241127	162200	130413232	1847	1847	1847	1847	0
278	20241127	162100	130413232	1847	1847	1847	1847	0
279	20241127	162000	130413232	1847	1847	1847	1847	0
280	20241127	161900	130413232	1847	1847	1847	1847	0
281	20241127	161800	130413232	1847	1847	1847	1847	0
282	20241127	161700	130413232	1847	1847	1847	1847	0
283	20241127	161600	130413232	1847	1847	1847	1847	0
284	20241127	161500	130413232	1847	1847	1847	1847	0
285	20241127	161400	130413232	1847	1847	1847	1847	0
286	20241127	161300	130413232	1847	1847	1847	1847	0
287	20241127	161200	130413232	1847	1847	1847	1847	0
288	20241127	161100	130413232	1847	1847	1847	1847	0
289	20241127	161000	130413232	1847	1847	1847	1847	0
290	20241127	160900	130413232	1847	1847	1847	1847	0
291	20241127	160800	130413232	1847	1847	1847	1847	0
292	20241127	160700	130413232	1847	1847	1847	1847	0
293	20241127	160600	130413232	1847	1847	1847	1847	0
294	20241127	160500	130413232	1847	1847	1847	1847	0
295	20241127	160400	130413232	1847	1847	1847	1847	0
296	20241127	160300	130413232	1847	1847	1847	1847	0
297	20241127	160200	130413232	1847	1847	1847	1847	0
298	20241127	160100	130413232	1847	1847	1847	1847	0
299	20241127	160000	130413232	1847	1847	1847	1847	0
300	20241127	155900	130413232	1847	1847	1847	1847	0
301	20241127	155800	130413232	1847	1847	1847	1847	0
302	20241127	155700	130413232	1847	1847	1847	1847	1353
303	20241127	155600	130413232	1847	1847	1847	1847	0
304	20241127	155500	130413232	1847	1847	1847	1847	0
305	20241127	155400	130413232	1847	1847	1847	1847	0
306	20241127	155300	130413232	1847	1847	1847	1847	0
307	20241127	155200	130413232	1847	1847	1847	1847	0
308	20241127	155100	130413232	1847	1847	1847	1847	0
309	20241127	155000	130413232	1847	1847	1847	1847	0
310	20241127	154900	130413232	1847	1847	1847	1847	0
311	20241127	154800	130413232	1847	1847	1847	1847	0
312	20241127	154700	130413232	1847	1847	1847	1847	0
313	20241127	154600	130413232	1847	1847	1847	1847	0
314	20241127	154500	130413232	1847	1847	1847	1847	0
315	20241127	154400	130413232	1847	1847	1847	1847	0
316	20241127	154300	130413232	1847	1847	1847	1847	0
317	20241127	154200	130413232	1847	1847	1847	1847	0
318	20241127	154100	130413232	1847	1847	1847	1847	0
319	20241127	154000	130413232	1847	1847	1847	1847	0
320	20241127	153900	130413232	1847	1847	1847	1847	0
321	20241127	153800	130413232	1847	1847	1847	1847	0
322	20241127	153700	130413232	1847	1847	1847	1847	0
323	20241127	153600	130413232	1847	1847	1847	1847	0
324	20241127	153500	130413232	1847	1847	1847	1847	0
325	20241127	153400	130413232	1847	1847	1847	1847	0
326	20241127	153300	130413232	1847	1847	1847	1847	0
327	20241127	153200	130413232	1847	1847	1847	1847	0
328	20241127	153100	130413232	1847	1847	1847	1847	0
329	20241127	153000	130413232	1847	1847	1847	1847	1353
330	20241127	152900	127914241	1841	1841	1841	1841	0
331	20241127	152800	127914241	1841	1841	1841	1841	0
332	20241127	152700	127914241	1841	1841	1841	1841	0
333	20241127	152600	127914241	1841	1841	1841	1841	0
334	20241127	152500	127914241	1841	1841	1841	1841	0
335	20241127	152400	127914241	1841	1841	1841	1841	0
336	20241127	152300	127914241	1841	1841	1841	1841	0
337	20241127	152200	127914241	1841	1841	1841	1841	0
338	20241127	152100	127914241	1841	1841	1841	1841	0
339	20241127	152000	127914241	1841	1841	1841	1841	0
340	20241127	151900	127914241	1841	1841	1841	1841	99
341	20241127	151800	127731982	1841	1841	1841	1841	1
342	20241127	151700	127730141	1825	1825	1825	1825	0
343	20241127	151600	127730141	1825	1830	1830	1825	600
344	20241127	151500	126635116	1825	1825	1825	1825	0
345	20241127	151400	126635116	1825	1825	1825	1825	2374
346	20241127	151300	122302566	1825	1825	1825	1825	0
347	20241127	151200	122302566	1825	1825	1825	1825	0
348	20241127	151100	122302566	1825	1825	1825	1825	0
349	20241127	151000	122302566	1825	1825	1825	1825	132
350	20241127	150900	122061666	1825	1825	1825	1825	10
351	20241127	150800	122043416	1836	1836	1836	1836	20
352	20241127	150700	122006696	1825	1825	1825	1825	0
353	20241127	150600	122006696	1825	1825	1825	1825	3
354	20241127	150500	122001221	1825	1825	1825	1825	900
355	20241127	150400	120358721	1825	1825	1825	1825	0
356	20241127	150300	120358721	1825	1825	1825	1825	0
357	20241127	150200	120358721	1825	1825	1825	1825	0
358	20241127	150100	120358721	1825	1825	1825	1825	0
359	20241127	150000	120358721	1825	1825	1825	1825	0
360	20241127	145900	120358721	1825	1825	1825	1825	0
361	20241127	145800	120358721	1825	1825	1825	1825	0
362	20241127	145700	120358721	1825	1825	1825	1825	10
363	20241127	145600	120340471	1824	1824	1824	1824	0
364	20241127	145500	120340471	1824	1824	1824	1824	0
365	20241127	145400	120340471	1824	1824	1824	1824	128
366	20241127	145300	120106999	1824	1824	1824	1824	0
367	20241127	145200	120106999	1824	1823	1824	1822	36
368	20241127	145100	120041365	1824	1827	1827	1824	10
369	20241127	145000	120023119	1828	1828	1828	1828	12
370	20241127	144900	120001183	1828	1828	1828	1828	0
371	20241127	144800	120001183	1828	1828	1828	1828	0
372	20241127	144700	120001183	1828	1830	1830	1828	22
373	20241127	144600	119960947	1829	1829	1829	1829	0
374	20241127	144500	119960947	1829	1829	1829	1829	0
375	20241127	144400	119960947	1829	1829	1829	1829	0
376	20241127	144300	119960947	1829	1829	1829	1829	16
377	20241127	144200	119931683	1829	1829	1829	1829	0
378	20241127	144100	119931683	1829	1829	1829	1829	13
379	20241127	144000	119907906	1829	1829	1829	1829	0
380	20241127	143900	119907906	1829	1829	1829	1829	0
381	20241127	143800	119907906	1829	1829	1829	1829	0
382	20241127	143700	119907906	1829	1829	1829	1829	155
383	20241127	143600	119624411	1829	1841	1841	1829	226
384	20241127	143500	119211045	1830	1830	1830	1830	701
385	20241127	143400	117928215	1830	1830	1830	1830	0
386	20241127	143300	117928215	1830	1830	1830	1830	0
387	20241127	143200	117928215	1830	1833	1833	1830	25
388	20241127	143100	117882405	1832	1839	1839	1830	46
389	20241127	143000	117798059	1841	1842	1842	1841	3958
390	20241127	142900	110508423	1849	1849	1849	1849	0
391	20241127	142800	110508423	1849	1849	1849	1849	0
392	20241127	142700	110508423	1849	1849	1849	1849	0
393	20241127	142600	110508423	1849	1849	1849	1849	7
394	20241127	142500	110495480	1842	1842	1842	1842	0
395	20241127	142400	110495480	1842	1842	1842	1842	0
396	20241127	142300	110495480	1842	1842	1842	1842	10
397	20241127	142200	110477060	1851	1851	1851	1851	0
398	20241127	142100	110477060	1851	1851	1851	1851	0
399	20241127	142000	110477060	1851	1851	1851	1851	200
400	20241127	141900	110106860	1851	1851	1851	1851	1
401	20241127	141800	110105009	1852	1852	1852	1852	9
402	20241127	141700	110088341	1856	1856	1856	1856	0
403	20241127	141600	110088341	1856	1856	1856	1856	0
404	20241127	141500	110088341	1856	1856	1856	1856	1
405	20241127	141400	110086485	1842	1842	1842	1842	0
406	20241127	141300	110086485	1842	1842	1842	1842	0
407	20241127	141200	110086485	1842	1855	1855	1842	1413
408	20241127	141100	107478334	1855	1855	1855	1855	313
409	20241127	141000	106897719	1855	1855	1855	1855	16
410	20241127	140900	106868039	1853	1841	1853	1840	6644
411	20241127	140800	94636055	1841	1840	1841	1840	139
412	20241127	140700	94380256	1838	1831	1838	1831	84
413	20241127	140600	94226360	1830	1830	1830	1830	105
414	20241127	140500	94034210	1830	1830	1830	1830	0
415	20241127	140400	94034210	1830	1830	1830	1830	0
416	20241127	140300	94034210	1830	1830	1830	1830	0
417	20241127	140200	94034210	1830	1830	1830	1830	0
418	20241127	140100	94034210	1830	1830	1830	1830	11
419	20241127	140000	94014080	1830	1830	1830	1830	0
420	20241127	135900	94014080	1830	1830	1830	1830	0
421	20241127	135800	94014080	1830	1830	1830	1830	0
422	20241127	135700	94014080	1830	1830	1830	1830	0
423	20241127	135600	94014080	1830	1830	1830	1830	13
424	20241127	135500	93990290	1830	1830	1830	1830	0
425	20241127	135400	93990290	1830	1830	1830	1830	7
426	20241127	135300	93977480	1830	1830	1830	1830	0
427	20241127	135200	93977480	1830	1831	1831	1830	18
428	20241127	135100	93944538	1830	1830	1830	1830	1
429	20241127	135000	93942708	1830	1830	1830	1830	0
430	20241127	134900	93942708	1830	1830	1830	1830	0
431	20241127	134800	93942708	1830	1830	1830	1830	0
432	20241127	134700	93942708	1830	1830	1830	1830	30
433	20241127	134600	93887808	1830	1830	1830	1830	0
434	20241127	134500	93887808	1830	1829	1830	1829	12
435	20241127	134400	93865853	1829	1828	1829	1828	14
436	20241127	134300	93840253	1828	1828	1828	1828	61
437	20241127	134200	93728745	1828	1828	1828	1828	0
438	20241127	134100	93728745	1828	1828	1828	1828	10
439	20241127	134000	93710465	1830	1830	1830	1830	10
440	20241127	133900	93692165	1831	1831	1831	1831	0
441	20241127	133800	93692165	1831	1831	1831	1831	0
442	20241127	133700	93692165	1831	1831	1831	1831	0
443	20241127	133600	93692165	1831	1831	1831	1831	0
444	20241127	133500	93692165	1831	1831	1831	1831	0
445	20241127	133400	93692165	1831	1831	1831	1831	0
446	20241127	133300	93692165	1831	1831	1831	1831	0
447	20241127	133200	93692165	1831	1831	1831	1831	12
448	20241127	133100	93670193	1823	1823	1823	1823	0
449	20241127	133000	93670193	1823	1823	1823	1823	11
450	20241127	132900	93650140	1829	1827	1829	1827	436
451	20241127	132800	92853541	1827	1827	1827	1827	0
452	20241127	132700	92853541	1827	1827	1827	1827	0
453	20241127	132600	92853541	1827	1826	1827	1826	157
454	20241127	132500	92566714	1827	1827	1827	1827	0
455	20241127	132400	92566714	1827	1827	1827	1827	0
456	20241127	132300	92566714	1827	1827	1827	1827	0
457	20241127	132200	92566714	1827	1827	1827	1827	100
458	20241127	132100	92384014	1827	1827	1827	1827	94
459	20241127	132000	92212276	1827	1827	1827	1827	30
460	20241127	131900	92157466	1827	1827	1827	1827	3
461	20241127	131800	92151985	1827	1826	1827	1826	756
462	20241127	131700	90771490	1827	1827	1827	1827	0
463	20241127	131600	90771490	1827	1827	1827	1827	0
464	20241127	131500	90771490	1827	1827	1827	1827	122
465	20241127	131400	90548596	1827	1827	1827	1827	1
466	20241127	131300	90546769	1815	1815	1815	1815	0
467	20241127	131200	90546769	1815	1815	1815	1815	1
468	20241127	131100	90544954	1813	1813	1813	1813	0
469	20241127	131000	90544954	1813	1814	1814	1813	31
470	20241127	130900	90488726	1813	1813	1813	1813	50
471	20241127	130800	90398076	1810	1824	1824	1810	862
472	20241127	130700	88830413	1824	1825	1825	1824	61
473	20241127	130600	88719099	1825	1830	1831	1825	734
474	20241127	130500	87378159	1831	1833	1833	1831	784
475	20241127	130400	85942060	1838	1838	1838	1838	0
476	20241127	130300	85942060	1838	1838	1838	1838	1
477	20241127	130200	85940222	1834	1835	1835	1834	325
478	20241127	130100	85344155	1834	1834	1834	1834	0
479	20241127	130000	85344155	1834	1834	1834	1834	129
480	20241127	125900	85107569	1834	1834	1834	1834	0
481	20241127	125800	85107569	1834	1834	1834	1834	100
482	20241127	125700	84924169	1834	1838	1838	1834	1517
483	20241127	125600	82137468	1839	1844	1844	1839	5295
484	20241127	125500	72385345	1843	1849	1849	1843	1000
485	20241127	125400	70540676	1849	1849	1849	1849	0
486	20241127	125300	70540676	1849	1849	1849	1849	8
487	20241127	125200	70525884	1851	1851	1851	1851	0
488	20241127	125100	70525884	1851	1851	1851	1851	0
489	20241127	125000	70525884	1851	1851	1851	1851	0
490	20241127	124900	70525884	1851	1851	1851	1851	0
491	20241127	124800	70525884	1851	1851	1851	1851	0
492	20241127	124700	70525884	1851	1851	1851	1851	0
493	20241127	124600	70525884	1851	1851	1851	1851	0
494	20241127	124500	70525884	1851	1851	1851	1851	0
495	20241127	124400	70525884	1851	1852	1852	1851	17
496	20241127	124300	70494407	1851	1851	1851	1851	0
497	20241127	124200	70494407	1851	1851	1851	1851	0
498	20241127	124100	70494407	1851	1851	1851	1851	0
499	20241127	124000	70494407	1851	1851	1851	1851	0
500	20241127	123900	70494407	1851	1851	1851	1851	0
501	20241127	123800	70494407	1851	1851	1851	1851	0
502	20241127	123700	70494407	1851	1851	1851	1851	302
503	20241127	123600	69935405	1849	1849	1849	1849	10
504	20241127	123500	69916915	1865	1865	1865	1865	0
505	20241127	123400	69916915	1865	1865	1865	1864	3044
506	20241127	123300	64239862	1865	1865	1865	1865	64
507	20241127	123200	64120502	1865	1847	1865	1846	790
508	20241127	123100	62659284	1845	1857	1857	1845	11
509	20241127	123000	62638959	1868	1862	1871	1862	21
510	20241127	122900	62599714	1861	1844	1861	1844	487
511	20241127	122800	61699096	1844	1844	1844	1844	0
512	20241127	122700	61699096	1844	1844	1844	1844	0
513	20241127	122600	61699096	1844	1844	1844	1844	0
514	20241127	122500	61699096	1844	1844	1844	1844	0
515	20241127	122400	61699096	1844	1844	1844	1844	12
516	20241127	122300	61676968	1843	1843	1843	1843	0
517	20241127	122200	61676968	1843	1848	1848	1843	663
518	20241127	122100	60454559	1848	1848	1848	1848	0
519	20241127	122000	60454559	1848	1849	1849	1848	10
520	20241127	121900	60436078	1850	1850	1850	1850	61
521	20241127	121800	60323228	1850	1850	1850	1850	20
522	20241127	121700	60286228	1850	1850	1850	1850	10
523	20241127	121600	60267728	1850	1850	1850	1850	46
524	20241127	121500	60182628	1850	1850	1850	1850	0
525	20241127	121400	60182628	1850	1850	1850	1850	12
526	20241127	121300	60160428	1857	1857	1857	1857	0
527	20241127	121200	60160428	1857	1857	1857	1857	0
528	20241127	121100	60160428	1857	1857	1857	1857	0
529	20241127	121000	60160428	1857	1857	1857	1857	0
530	20241127	120900	60160428	1857	1857	1857	1857	0
531	20241127	120800	60160428	1857	1857	1857	1857	0
532	20241127	120700	60160428	1857	1857	1857	1857	0
533	20241127	120600	60160428	1857	1857	1857	1857	0
534	20241127	120500	60160428	1857	1857	1857	1857	0
535	20241127	120400	60160428	1857	1857	1857	1857	0
536	20241127	120300	60160428	1857	1857	1857	1857	0
537	20241127	120200	60160428	1857	1857	1857	1857	0
538	20241127	120100	60160428	1857	1857	1857	1857	0
539	20241127	120000	60160428	1857	1857	1857	1857	0
540	20241127	115900	60160428	1857	1857	1857	1857	0
541	20241127	115800	60160428	1857	1857	1857	1857	0
542	20241127	115700	60160428	1857	1857	1857	1857	2
543	20241127	115600	60156714	1857	1857	1857	1857	0
544	20241127	115500	60156714	1857	1857	1857	1857	1
545	20241127	115400	60154857	1850	1850	1850	1850	0
546	20241127	115300	60154857	1850	1850	1850	1850	0
547	20241127	115200	60154857	1850	1850	1850	1850	0
548	20241127	115100	60154857	1850	1850	1850	1850	0
549	20241127	115000	60154857	1850	1850	1850	1850	0
550	20241127	114900	60154857	1850	1850	1850	1850	0
551	20241127	114800	60154857	1850	1850	1850	1850	0
552	20241127	114700	60154857	1850	1850	1850	1850	0
553	20241127	114600	60154857	1850	1850	1850	1850	0
554	20241127	114500	60154857	1850	1850	1850	1850	0
555	20241127	114400	60154857	1850	1851	1851	1850	15
556	20241127	114300	60127106	1854	1854	1854	1854	0
557	20241127	114200	60127106	1854	1854	1854	1854	0
558	20241127	114100	60127106	1854	1854	1854	1854	0
559	20241127	114000	60127106	1854	1854	1854	1854	0
560	20241127	113900	60127106	1854	1854	1854	1854	0
561	20241127	113800	60127106	1854	1854	1854	1854	0
562	20241127	113700	60127106	1854	1854	1854	1854	0
563	20241127	113600	60127106	1854	1854	1854	1854	0
564	20241127	113500	60127106	1854	1854	1854	1854	75
565	20241127	113400	59988056	1871	1871	1871	1871	0
566	20241127	113300	59988056	1871	1871	1871	1871	0
567	20241127	113200	59988056	1871	1871	1871	1871	0
568	20241127	113100	59988056	1871	1871	1871	1871	0
569	20241127	113000	59988056	1871	1871	1871	1871	0
570	20241127	112900	59988056	1871	1871	1871	1870	205
571	20241127	112800	59604513	1868	1851	1868	1851	220
572	20241127	112700	59194640	1845	1843	1845	1842	2024
573	20241127	112600	55465337	1843	1843	1843	1843	86
574	20241127	112500	55306839	1843	1843	1843	1843	0
575	20241127	112400	55306839	1843	1843	1843	1843	0
576	20241127	112300	55306839	1843	1843	1843	1843	2
577	20241127	112200	55303153	1843	1843	1843	1843	0
578	20241127	112100	55303153	1843	1843	1843	1843	255
579	20241127	112000	54833188	1843	1843	1843	1843	1001
580	20241127	111900	52988345	1843	1843	1843	1843	0
581	20241127	111800	52988345	1843	1843	1843	1843	79
582	20241127	111700	52842748	1843	1843	1843	1843	91
583	20241127	111600	52675035	1843	1843	1843	1843	558
584	20241127	111500	51646641	1843	1843	1843	1843	450
585	20241127	111400	50817291	1843	1843	1843	1843	0
586	20241127	111300	50817291	1843	1843	1843	1843	184
587	20241127	111200	50478179	1843	1843	1843	1843	0
588	20241127	111100	50478179	1843	1843	1843	1843	0
589	20241127	111000	50478179	1843	1843	1843	1843	0
590	20241127	110900	50478179	1843	1844	1844	1843	119
591	20241127	110800	50258759	1844	1845	1845	1843	435
592	20241127	110700	49456530	1844	1844	1844	1844	0
593	20241127	110600	49456530	1844	1844	1844	1844	911
594	20241127	110500	47776646	1851	1851	1851	1851	0
595	20241127	110400	47776646	1851	1847	1851	1845	2573
596	20241127	110300	43024437	1848	1852	1852	1848	1015
597	20241127	110200	41148657	1852	1852	1852	1852	1
598	20241127	110100	41146805	1858	1858	1858	1858	0
599	20241127	110000	41146805	1858	1858	1858	1858	0
600	20241127	105900	41146805	1858	1858	1858	1858	0
601	20241127	105800	41146805	1858	1858	1858	1858	0
602	20241127	105700	41146805	1858	1858	1858	1858	0
603	20241127	105600	41146805	1858	1858	1858	1858	0
604	20241127	105500	41146805	1858	1858	1858	1858	0
605	20241127	105400	41146805	1858	1858	1858	1858	0
606	20241127	105300	41146805	1858	1858	1858	1858	0
607	20241127	105200	41146805	1858	1858	1858	1858	1
608	20241127	105100	41144947	1852	1852	1852	1852	0
609	20241127	105000	41144947	1852	1852	1852	1852	0
610	20241127	104900	41144947	1852	1852	1852	1852	0
611	20241127	104800	41144947	1852	1852	1852	1852	0
612	20241127	104700	41144947	1852	1852	1852	1852	0
613	20241127	104600	41144947	1852	1852	1852	1852	0
614	20241127	104500	41144947	1852	1852	1852	1852	0
615	20241127	104400	41144947	1852	1851	1852	1851	17
616	20241127	104300	41113477	1852	1852	1852	1852	0
617	20241127	104200	41113477	1852	1851	1852	1851	54
618	20241127	104100	41013491	1848	1849	1849	1848	38
619	20241127	104000	40943256	1848	1848	1848	1848	81
620	20241127	103900	40793568	1850	1850	1850	1850	29
621	20241127	103800	40739918	1850	1850	1850	1850	17
622	20241127	103700	40708468	1850	1850	1850	1850	0
623	20241127	103600	40708468	1850	1850	1850	1850	0
624	20241127	103500	40708468	1850	1850	1850	1850	0
625	20241127	103400	40708468	1850	1850	1850	1850	341
626	20241127	103300	40077618	1850	1850	1850	1850	64
627	20241127	103200	39959218	1859	1859	1859	1859	0
628	20241127	103100	39959218	1859	1859	1859	1859	10
629	20241127	103000	39940628	1859	1859	1859	1859	0
630	20241127	102900	39940628	1859	1859	1859	1859	0
631	20241127	102800	39940628	1859	1859	1859	1859	1
632	20241127	102700	39938769	1859	1859	1859	1859	0
633	20241127	102600	39938769	1859	1859	1859	1859	34
634	20241127	102500	39875563	1850	1850	1850	1850	367
635	20241127	102400	39196613	1844	1843	1844	1843	194
636	20241127	102300	38838976	1843	1844	1844	1843	3
637	20241127	102200	38833446	1845	1845	1845	1845	2
638	20241127	102100	38829756	1850	1850	1850	1850	0
639	20241127	102000	38829756	1850	1849	1850	1849	100
640	20241127	101900	38644784	1849	1849	1849	1849	1
641	20241127	101800	38642935	1850	1850	1850	1850	0
642	20241127	101700	38642935	1850	1850	1850	1850	0
643	20241127	101600	38642935	1850	1850	1850	1850	54
644	20241127	101500	38543035	1842	1842	1842	1842	0
645	20241127	101400	38543035	1842	1842	1842	1842	0
646	20241127	101300	38543035	1842	1842	1842	1842	149
647	20241127	101200	38268577	1843	1845	1845	1843	586
648	20241127	101100	37188371	1846	1850	1850	1846	223
649	20241127	101000	36776273	1851	1851	1851	1851	28
650	20241127	100900	36724445	1853	1853	1853	1853	98
651	20241127	100800	36542851	1860	1854	1860	1853	71
652	20241127	100700	36411261	1853	1853	1853	1853	0
653	20241127	100600	36411261	1853	1853	1853	1853	0
654	20241127	100500	36411261	1853	1853	1853	1853	0
655	20241127	100400	36411261	1853	1855	1855	1853	36
656	20241127	100300	36344522	1864	1864	1864	1864	10
657	20241127	100200	36325882	1854	1854	1854	1854	0
658	20241127	100100	36325882	1854	1854	1854	1854	0
659	20241127	100000	36325882	1854	1854	1854	1854	0
660	20241127	095900	36325882	1854	1854	1854	1854	21
661	20241127	095800	36286948	1868	1868	1868	1868	0
662	20241127	095700	36286948	1868	1868	1868	1868	16
663	20241127	095600	36257060	1868	1868	1868	1868	0
664	20241127	095500	36257060	1868	1855	1868	1854	24
665	20241127	095400	36212512	1872	1872	1872	1872	0
666	20241127	095300	36212512	1872	1872	1872	1872	0
667	20241127	095200	36212512	1872	1872	1872	1872	0
668	20241127	095100	36212512	1872	1872	1872	1872	0
669	20241127	095000	36212512	1872	1872	1872	1872	0
670	20241127	094900	36212512	1872	1872	1872	1872	0
671	20241127	094800	36212512	1872	1872	1872	1872	0
672	20241127	094700	36212512	1872	1872	1872	1872	0
673	20241127	094600	36212512	1872	1870	1872	1870	10
674	20241127	094500	36193805	1870	1867	1870	1867	206
675	20241127	094400	35809175	1867	1866	1867	1866	73
676	20241127	094300	35672951	1868	1868	1868	1868	1
677	20241127	094200	35671083	1868	1868	1868	1868	24
678	20241127	094100	35626251	1851	1851	1851	1851	500
679	20241127	094000	34700751	1851	1852	1852	1851	1824
680	20241127	093900	31324327	1852	1852	1852	1852	0
681	20241127	093800	31324327	1852	1852	1852	1852	9
682	20241127	093700	31307659	1852	1852	1852	1852	253
683	20241127	093600	30839103	1852	1855	1855	1852	809
684	20241127	093500	29339230	1854	1854	1854	1854	0
685	20241127	093400	29339230	1854	1854	1854	1853	779
686	20241127	093300	27894990	1854	1863	1863	1854	1300
687	20241127	093200	25484707	1854	1870	1870	1854	960
688	20241127	093100	23690634	1870	1870	1870	1870	0
689	20241127	093000	23690634	1870	1870	1870	1870	107
690	20241127	092900	23490544	1872	1876	1876	1872	1606
691	20241127	092800	20482888	1889	1889	1889	1889	0
692	20241127	092700	20482888	1889	1889	1889	1889	318
693	20241127	092600	19882186	1889	1889	1889	1889	0
694	20241127	092500	19882186	1889	1889	1889	1889	0
695	20241127	092400	19882186	1889	1889	1889	1889	0
696	20241127	092300	19882186	1889	1889	1889	1889	10
697	20241127	092200	19863296	1872	1872	1872	1872	8
698	20241127	092100	19848320	1889	1871	1890	1869	2387
699	20241127	092000	15353320	1871	1871	1871	1871	1
700	20241127	091900	15351449	1871	1882	1882	1871	247
701	20241127	091800	14887706	1883	1882	1883	1882	18
702	20241127	091700	14853829	1882	1882	1883	1882	595
703	20241127	091600	13734035	1880	1877	1880	1877	203
704	20241127	091500	13352998	1874	1874	1874	1874	201
705	20241127	091400	12976324	1871	1871	1871	1871	0
706	20241127	091300	12976324	1871	1871	1871	1871	0
707	20241127	091200	12976324	1871	1872	1872	1870	2664
708	20241127	091100	7991982	1871	1871	1871	1871	120
709	20241127	091000	7767462	1871	1871	1871	1871	0
710	20241127	090900	7767462	1871	1870	1871	1870	2
711	20241127	090800	7763721	1855	1868	1869	1855	200
712	20241127	090700	7389945	1869	1869	1869	1869	0
713	20241127	090600	7389945	1869	1869	1869	1869	10
714	20241127	090500	7371255	1869	1866	1869	1866	60
715	20241127	090400	7259248	1852	1852	1852	1852	92
716	20241127	090300	7088864	1851	1851	1851	1851	0
717	20241127	090200	7088864	1851	1851	1851	1851	0
718	20241127	090100	7088864	1851	1861	1861	1851	2369
719	20241127	090000	2696566	1861	1869	1869	1860	1443