KissMeData/088790/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	200700	44134506	1870	1870	1870	1870	276
3	20241127	200600	44134506	1870	1870	1870	1870	0
4	20241127	200500	44134506	1870	1870	1870	1870	0
5	20241127	200400	44134506	1870	1870	1870	1870	0
6	20241127	200300	44134506	1870	1870	1870	1870	0
7	20241127	200200	44134506	1870	1870	1870	1870	0
8	20241127	200100	44134506	1870	1870	1870	1870	0
9	20241127	200000	44134506	1870	1870	1870	1870	0
10	20241127	195900	44134506	1870	1870	1870	1870	0
11	20241127	195800	44134506	1870	1870	1870	1870	0
12	20241127	195700	44134506	1870	1870	1870	1870	0
13	20241127	195600	44134506	1870	1870	1870	1870	0
14	20241127	195500	44134506	1870	1870	1870	1870	0
15	20241127	195400	44134506	1870	1870	1870	1870	0
16	20241127	195300	44134506	1870	1870	1870	1870	0
17	20241127	195200	44134506	1870	1870	1870	1870	0
18	20241127	195100	44134506	1870	1870	1870	1870	0
19	20241127	195000	44134506	1870	1870	1870	1870	0
20	20241127	194900	44134506	1870	1870	1870	1870	0
21	20241127	194800	44134506	1870	1870	1870	1870	0
22	20241127	194700	44134506	1870	1870	1870	1870	0
23	20241127	194600	44134506	1870	1870	1870	1870	0
24	20241127	194500	44134506	1870	1870	1870	1870	0
25	20241127	194400	44134506	1870	1870	1870	1870	0
26	20241127	194300	44134506	1870	1870	1870	1870	0
27	20241127	194200	44134506	1870	1870	1870	1870	0
28	20241127	194100	44134506	1870	1870	1870	1870	0
29	20241127	194000	44134506	1870	1870	1870	1870	0
30	20241127	193900	44134506	1870	1870	1870	1870	0
31	20241127	193800	44134506	1870	1870	1870	1870	0
32	20241127	193700	44134506	1870	1870	1870	1870	276
33	20241127	193600	44134506	1870	1870	1870	1870	0
34	20241127	193500	44134506	1870	1870	1870	1870	0
35	20241127	193400	44134506	1870	1870	1870	1870	0
36	20241127	193300	44134506	1870	1870	1870	1870	0
37	20241127	193200	44134506	1870	1870	1870	1870	0
38	20241127	193100	44134506	1870	1870	1870	1870	0
39	20241127	193000	44134506	1870	1870	1870	1870	0
40	20241127	192900	44134506	1870	1870	1870	1870	0
41	20241127	192800	44134506	1870	1870	1870	1870	0
42	20241127	192700	44134506	1870	1870	1870	1870	0
43	20241127	192600	44134506	1870	1870	1870	1870	0
44	20241127	192500	44134506	1870	1870	1870	1870	0
45	20241127	192400	44134506	1870	1870	1870	1870	0
46	20241127	192300	44134506	1870	1870	1870	1870	0
47	20241127	192200	44134506	1870	1870	1870	1870	0
48	20241127	192100	44134506	1870	1870	1870	1870	0
49	20241127	192000	44134506	1870	1870	1870	1870	0
50	20241127	191900	44134506	1870	1870	1870	1870	0
51	20241127	191800	44134506	1870	1870	1870	1870	0
52	20241127	191700	44134506	1870	1870	1870	1870	0
53	20241127	191600	44134506	1870	1870	1870	1870	0
54	20241127	191500	44134506	1870	1870	1870	1870	0
55	20241127	191400	44134506	1870	1870	1870	1870	0
56	20241127	191300	44134506	1870	1870	1870	1870	0
57	20241127	191200	44134506	1870	1870	1870	1870	0
58	20241127	191100	44134506	1870	1870	1870	1870	0
59	20241127	191000	44134506	1870	1870	1870	1870	0
60	20241127	190900	44134506	1870	1870	1870	1870	0
61	20241127	190800	44134506	1870	1870	1870	1870	0
62	20241127	190700	44134506	1870	1870	1870	1870	276
63	20241127	190600	44134506	1870	1870	1870	1870	0
64	20241127	190500	44134506	1870	1870	1870	1870	0
65	20241127	190400	44134506	1870	1870	1870	1870	0
66	20241127	190300	44134506	1870	1870	1870	1870	0
67	20241127	190200	44134506	1870	1870	1870	1870	0
68	20241127	190100	44134506	1870	1870	1870	1870	0
69	20241127	190000	44134506	1870	1870	1870	1870	0
70	20241127	185900	44134506	1870	1870	1870	1870	0
71	20241127	185800	44134506	1870	1870	1870	1870	0
72	20241127	185700	44134506	1870	1870	1870	1870	0
73	20241127	185600	44134506	1870	1870	1870	1870	0
74	20241127	185500	44134506	1870	1870	1870	1870	0
75	20241127	185400	44134506	1870	1870	1870	1870	0
76	20241127	185300	44134506	1870	1870	1870	1870	0
77	20241127	185200	44134506	1870	1870	1870	1870	0
78	20241127	185100	44134506	1870	1870	1870	1870	0
79	20241127	185000	44134506	1870	1870	1870	1870	0
80	20241127	184900	44134506	1870	1870	1870	1870	0
81	20241127	184800	44134506	1870	1870	1870	1870	0
82	20241127	184700	44134506	1870	1870	1870	1870	0
83	20241127	184600	44134506	1870	1870	1870	1870	0
84	20241127	184500	44134506	1870	1870	1870	1870	0
85	20241127	184400	44134506	1870	1870	1870	1870	0
86	20241127	184300	44134506	1870	1870	1870	1870	0
87	20241127	184200	44134506	1870	1870	1870	1870	0
88	20241127	184100	44134506	1870	1870	1870	1870	0
89	20241127	184000	44134506	1870	1870	1870	1870	0
90	20241127	183900	44134506	1870	1870	1870	1870	0
91	20241127	183800	44134506	1870	1870	1870	1870	0
92	20241127	183700	44134506	1870	1870	1870	1870	276
93	20241127	183600	44134506	1870	1870	1870	1870	0
94	20241127	183500	44134506	1870	1870	1870	1870	0
95	20241127	183400	44134506	1870	1870	1870	1870	0
96	20241127	183300	44134506	1870	1870	1870	1870	0
97	20241127	183200	44134506	1870	1870	1870	1870	0
98	20241127	183100	44134506	1870	1870	1870	1870	0
99	20241127	183000	44134506	1870	1870	1870	1870	0
100	20241127	182900	44134506	1870	1870	1870	1870	0
101	20241127	182800	44134506	1870	1870	1870	1870	0
102	20241127	182700	44134506	1870	1870	1870	1870	0
103	20241127	182600	44134506	1870	1870	1870	1870	0
104	20241127	182500	44134506	1870	1870	1870	1870	0
105	20241127	182400	44134506	1870	1870	1870	1870	0
106	20241127	182300	44134506	1870	1870	1870	1870	0
107	20241127	182200	44134506	1870	1870	1870	1870	0
108	20241127	182100	44134506	1870	1870	1870	1870	0
109	20241127	182000	44134506	1870	1870	1870	1870	0
110	20241127	181900	44134506	1870	1870	1870	1870	0
111	20241127	181800	44134506	1870	1870	1870	1870	0
112	20241127	181700	44134506	1870	1870	1870	1870	0
113	20241127	181600	44134506	1870	1870	1870	1870	0
114	20241127	181500	44134506	1870	1870	1870	1870	0
115	20241127	181400	44134506	1870	1870	1870	1870	0
116	20241127	181300	44134506	1870	1870	1870	1870	0
117	20241127	181200	44134506	1870	1870	1870	1870	0
118	20241127	181100	44134506	1870	1870	1870	1870	0
119	20241127	181000	44134506	1870	1870	1870	1870	0
120	20241127	180900	44134506	1870	1870	1870	1870	0
121	20241127	180800	44134506	1870	1870	1870	1870	0
122	20241127	180700	44134506	1870	1870	1870	1870	276
123	20241127	180600	44134506	1870	1870	1870	1870	0
124	20241127	180500	44134506	1870	1870	1870	1870	0
125	20241127	180400	44134506	1870	1870	1870	1870	0
126	20241127	180300	44134506	1870	1870	1870	1870	0
127	20241127	180200	44134506	1870	1870	1870	1870	0
128	20241127	180100	44134506	1870	1870	1870	1870	0
129	20241127	180000	44134506	1870	1870	1870	1870	0
130	20241127	175900	44134506	1870	1870	1870	1870	0
131	20241127	175800	44134506	1870	1870	1870	1870	0
132	20241127	175700	44134506	1870	1870	1870	1870	0
133	20241127	175600	44134506	1870	1870	1870	1870	0
134	20241127	175500	44134506	1870	1870	1870	1870	0
135	20241127	175400	44134506	1870	1870	1870	1870	0
136	20241127	175300	44134506	1870	1870	1870	1870	0
137	20241127	175200	44134506	1870	1870	1870	1870	0
138	20241127	175100	44134506	1870	1870	1870	1870	0
139	20241127	175000	44134506	1870	1870	1870	1870	0
140	20241127	174900	44134506	1870	1870	1870	1870	0
141	20241127	174800	44134506	1870	1870	1870	1870	0
142	20241127	174700	44134506	1870	1870	1870	1870	0
143	20241127	174600	44134506	1870	1870	1870	1870	0
144	20241127	174500	44134506	1870	1870	1870	1870	0
145	20241127	174400	44134506	1870	1870	1870	1870	0
146	20241127	174300	44134506	1870	1870	1870	1870	0
147	20241127	174200	44134506	1870	1870	1870	1870	0
148	20241127	174100	44134506	1870	1870	1870	1870	0
149	20241127	174000	44134506	1870	1870	1870	1870	0
150	20241127	173900	44134506	1870	1870	1870	1870	0
151	20241127	173800	44134506	1870	1870	1870	1870	0
152	20241127	173700	44134506	1870	1870	1870	1870	276
153	20241127	173600	44134506	1870	1870	1870	1870	0
154	20241127	173500	44134506	1870	1870	1870	1870	0
155	20241127	173400	44134506	1870	1870	1870	1870	0
156	20241127	173300	44134506	1870	1870	1870	1870	0
157	20241127	173200	44134506	1870	1870	1870	1870	0
158	20241127	173100	44134506	1870	1870	1870	1870	0
159	20241127	173000	44134506	1870	1870	1870	1870	0
160	20241127	172900	44134506	1870	1870	1870	1870	0
161	20241127	172800	44134506	1870	1870	1870	1870	0
162	20241127	172700	44134506	1870	1870	1870	1870	0
163	20241127	172600	44134506	1870	1870	1870	1870	0
164	20241127	172500	44134506	1870	1870	1870	1870	0
165	20241127	172400	44134506	1870	1870	1870	1870	0
166	20241127	172300	44134506	1870	1870	1870	1870	0
167	20241127	172200	44134506	1870	1870	1870	1870	0
168	20241127	172100	44134506	1870	1870	1870	1870	0
169	20241127	172000	44134506	1870	1870	1870	1870	0
170	20241127	171900	44134506	1870	1870	1870	1870	0
171	20241127	171800	44134506	1870	1870	1870	1870	0
172	20241127	171700	44134506	1870	1870	1870	1870	0
173	20241127	171600	44134506	1870	1870	1870	1870	0
174	20241127	171500	44134506	1870	1870	1870	1870	0
175	20241127	171400	44134506	1870	1870	1870	1870	0
176	20241127	171300	44134506	1870	1870	1870	1870	0
177	20241127	171200	44134506	1870	1870	1870	1870	0
178	20241127	171100	44134506	1870	1870	1870	1870	0
179	20241127	171000	44134506	1870	1870	1870	1870	0
180	20241127	170900	44134506	1870	1870	1870	1870	0
181	20241127	170800	44134506	1870	1870	1870	1870	0
182	20241127	170700	44134506	1870	1870	1870	1870	276
183	20241127	170600	44134506	1870	1870	1870	1870	0
184	20241127	170500	44134506	1870	1870	1870	1870	0
185	20241127	170400	44134506	1870	1870	1870	1870	0
186	20241127	170300	44134506	1870	1870	1870	1870	0
187	20241127	170200	44134506	1870	1870	1870	1870	0
188	20241127	170100	44134506	1870	1870	1870	1870	0
189	20241127	170000	44134506	1870	1870	1870	1870	0
190	20241127	165900	44134506	1870	1870	1870	1870	0
191	20241127	165800	44134506	1870	1870	1870	1870	0
192	20241127	165700	44134506	1870	1870	1870	1870	0
193	20241127	165600	44134506	1870	1870	1870	1870	0
194	20241127	165500	44134506	1870	1870	1870	1870	0
195	20241127	165400	44134506	1870	1870	1870	1870	0
196	20241127	165300	44134506	1870	1870	1870	1870	0
197	20241127	165200	44134506	1870	1870	1870	1870	0
198	20241127	165100	44134506	1870	1870	1870	1870	0
199	20241127	165000	44134506	1870	1870	1870	1870	0
200	20241127	164900	44134506	1870	1870	1870	1870	0
201	20241127	164800	44134506	1870	1870	1870	1870	0
202	20241127	164700	44134506	1870	1870	1870	1870	0
203	20241127	164600	44134506	1870	1870	1870	1870	0
204	20241127	164500	44134506	1870	1870	1870	1870	0
205	20241127	164400	44134506	1870	1870	1870	1870	0
206	20241127	164300	44134506	1870	1870	1870	1870	0
207	20241127	164200	44134506	1870	1870	1870	1870	0
208	20241127	164100	44134506	1870	1870	1870	1870	0
209	20241127	164000	44134506	1870	1870	1870	1870	0
210	20241127	163900	44134506	1870	1870	1870	1870	0
211	20241127	163800	44134506	1870	1870	1870	1870	0
212	20241127	163700	44134506	1870	1870	1870	1870	276
213	20241127	163600	44134506	1870	1870	1870	1870	0
214	20241127	163500	44134506	1870	1870	1870	1870	0
215	20241127	163400	44134506	1870	1870	1870	1870	0
216	20241127	163300	44134506	1870	1870	1870	1870	0
217	20241127	163200	44134506	1870	1870	1870	1870	0
218	20241127	163100	44134506	1870	1870	1870	1870	0
219	20241127	163000	44134506	1870	1870	1870	1870	0
220	20241127	162900	44134506	1870	1870	1870	1870	0
221	20241127	162800	44134506	1870	1870	1870	1870	0
222	20241127	162700	44134506	1870	1870	1870	1870	0
223	20241127	162600	44134506	1870	1870	1870	1870	0
224	20241127	162500	44134506	1870	1870	1870	1870	0
225	20241127	162400	44134506	1870	1870	1870	1870	0
226	20241127	162300	44134506	1870	1870	1870	1870	0
227	20241127	162200	44134506	1870	1870	1870	1870	0
228	20241127	162100	44134506	1870	1870	1870	1870	0
229	20241127	162000	44134506	1870	1870	1870	1870	0
230	20241127	161900	44134506	1870	1870	1870	1870	0
231	20241127	161800	44134506	1870	1870	1870	1870	0
232	20241127	161700	44134506	1870	1870	1870	1870	0
233	20241127	161600	44134506	1870	1870	1870	1870	0
234	20241127	161500	44134506	1870	1870	1870	1870	0
235	20241127	161400	44134506	1870	1870	1870	1870	0
236	20241127	161300	44134506	1870	1870	1870	1870	0
237	20241127	161200	44134506	1870	1870	1870	1870	0
238	20241127	161100	44134506	1870	1870	1870	1870	0
239	20241127	161000	44134506	1870	1870	1870	1870	0
240	20241127	160900	44134506	1870	1870	1870	1870	0
241	20241127	160800	44134506	1870	1870	1870	1870	0
242	20241127	160700	44134506	1870	1870	1870	1870	276
243	20241127	160600	44134506	1870	1870	1870	1870	0
244	20241127	160500	44134506	1870	1870	1870	1870	0
245	20241127	160400	44134506	1870	1870	1870	1870	0
246	20241127	160300	44134506	1870	1870	1870	1870	0
247	20241127	160200	44134506	1870	1870	1870	1870	0
248	20241127	160100	44134506	1870	1870	1870	1870	0
249	20241127	160000	44134506	1870	1870	1870	1870	0
250	20241127	155900	44134506	1870	1870	1870	1870	0
251	20241127	155800	44134506	1870	1870	1870	1870	0
252	20241127	155700	44134506	1870	1870	1870	1870	0
253	20241127	155600	44134506	1870	1870	1870	1870	0
254	20241127	155500	44134506	1870	1870	1870	1870	0
255	20241127	155400	44134506	1870	1870	1870	1870	0
256	20241127	155300	44134506	1870	1870	1870	1870	0
257	20241127	155200	44134506	1870	1870	1870	1870	0
258	20241127	155100	44134506	1870	1870	1870	1870	0
259	20241127	155000	44134506	1870	1870	1870	1870	0
260	20241127	154900	44134506	1870	1870	1870	1870	0
261	20241127	154800	44134506	1870	1870	1870	1870	0
262	20241127	154700	44134506	1870	1870	1870	1870	0
263	20241127	154600	44134506	1870	1870	1870	1870	0
264	20241127	154500	44134506	1870	1870	1870	1870	0
265	20241127	154400	44134506	1870	1870	1870	1870	0
266	20241127	154300	44134506	1870	1870	1870	1870	0
267	20241127	154200	44134506	1870	1870	1870	1870	0
268	20241127	154100	44134506	1870	1870	1870	1870	0
269	20241127	154000	44134506	1870	1870	1870	1870	0
270	20241127	153900	44134506	1870	1870	1870	1870	0
271	20241127	153800	44134506	1870	1870	1870	1870	0
272	20241127	153700	44134506	1870	1870	1870	1870	276
273	20241127	153600	44134506	1870	1870	1870	1870	0
274	20241127	153500	44134506	1870	1870	1870	1870	0
275	20241127	153400	44134506	1870	1870	1870	1870	0
276	20241127	153300	44134506	1870	1870	1870	1870	0
277	20241127	153200	44134506	1870	1870	1870	1870	0
278	20241127	153100	44134506	1870	1870	1870	1870	0
279	20241127	153000	44134506	1870	1870	1870	1870	276
280	20241127	152900	43618386	1855	1855	1855	1855	0
281	20241127	152800	43618386	1855	1855	1855	1855	0
282	20241127	152700	43618386	1855	1855	1855	1855	0
283	20241127	152600	43618386	1855	1855	1855	1855	0
284	20241127	152500	43618386	1855	1855	1855	1855	0
285	20241127	152400	43618386	1855	1855	1855	1855	0
286	20241127	152300	43618386	1855	1855	1855	1855	0
287	20241127	152200	43618386	1855	1855	1855	1855	0
288	20241127	152100	43618386	1855	1855	1855	1855	0
289	20241127	152000	43618386	1855	1855	1855	1855	0
290	20241127	151900	43618386	1855	1855	1855	1855	0
291	20241127	151800	43618386	1855	1855	1855	1855	0
292	20241127	151700	43618386	1855	1861	1867	1855	76
293	20241127	151600	43476621	1860	1860	1860	1860	0
294	20241127	151500	43476621	1860	1860	1860	1860	0
295	20241127	151400	43476621	1860	1860	1860	1860	0
296	20241127	151300	43476621	1860	1860	1860	1860	0
297	20241127	151200	43476621	1860	1860	1860	1860	0
298	20241127	151100	43476621	1860	1860	1860	1860	0
299	20241127	151000	43476621	1860	1860	1860	1860	0
300	20241127	150900	43476621	1860	1860	1860	1860	0
301	20241127	150800	43476621	1860	1860	1860	1860	0
302	20241127	150700	43476621	1860	1860	1860	1860	0
303	20241127	150600	43476621	1860	1860	1860	1860	0
304	20241127	150500	43476621	1860	1860	1860	1860	1
305	20241127	150400	43474761	1860	1860	1860	1860	1
306	20241127	150300	43472901	1861	1861	1861	1861	28
307	20241127	150200	43420793	1861	1861	1861	1861	0
308	20241127	150100	43420793	1861	1861	1861	1861	0
309	20241127	150000	43420793	1861	1861	1861	1861	0
310	20241127	145900	43420793	1861	1858	1861	1858	36
311	20241127	145800	43353824	1856	1856	1856	1856	2
312	20241127	145700	43350112	1855	1855	1855	1855	0
313	20241127	145600	43350112	1855	1855	1855	1855	0
314	20241127	145500	43350112	1855	1855	1855	1855	7
315	20241127	145400	43337127	1855	1855	1855	1855	5
316	20241127	145300	43327852	1855	1855	1855	1855	4
317	20241127	145200	43320432	1854	1854	1854	1852	496
318	20241127	145100	42400854	1856	1859	1859	1854	1129
319	20241127	145000	40302329	1858	1858	1858	1858	18
320	20241127	144900	40268885	1857	1858	1860	1857	164
321	20241127	144800	39963966	1860	1866	1867	1860	1123
322	20241127	144700	37874940	1865	1866	1866	1865	2211
323	20241127	144600	33749225	1870	1867	1870	1867	6
324	20241127	144500	33738020	1866	1866	1866	1866	0
325	20241127	144400	33738020	1866	1866	1866	1866	2
326	20241127	144300	33734288	1866	1866	1866	1866	0
327	20241127	144200	33734288	1866	1866	1866	1866	0
328	20241127	144100	33734288	1866	1865	1866	1865	23
329	20241127	144000	33691392	1866	1865	1866	1865	340
330	20241127	143900	33057291	1865	1865	1865	1865	0
331	20241127	143800	33057291	1865	1865	1865	1865	0
332	20241127	143700	33057291	1865	1865	1865	1865	0
333	20241127	143600	33057291	1865	1865	1865	1865	0
334	20241127	143500	33057291	1865	1865	1865	1865	1
335	20241127	143400	33055426	1865	1865	1865	1865	0
336	20241127	143300	33055426	1865	1865	1865	1865	15
337	20241127	143200	33027451	1865	1865	1865	1865	0
338	20241127	143100	33027451	1865	1865	1865	1865	1
339	20241127	143000	33025586	1865	1864	1865	1864	4
340	20241127	142900	33018129	1863	1863	1863	1863	12
341	20241127	142800	32995773	1862	1862	1862	1862	5
342	20241127	142700	32986463	1863	1863	1863	1863	0
343	20241127	142600	32986463	1863	1863	1863	1863	9
344	20241127	142500	32969696	1862	1862	1862	1862	0
345	20241127	142400	32969696	1862	1862	1862	1862	0
346	20241127	142300	32969696	1862	1862	1862	1862	0
347	20241127	142200	32969696	1862	1862	1862	1862	0
348	20241127	142100	32969696	1862	1862	1862	1862	0
349	20241127	142000	32969696	1862	1862	1862	1862	14
350	20241127	141900	32943628	1861	1861	1861	1861	0
351	20241127	141800	32943628	1861	1861	1861	1861	0
352	20241127	141700	32943628	1861	1860	1861	1860	38
353	20241127	141600	32872935	1859	1859	1864	1859	69
354	20241127	141500	32744604	1858	1857	1861	1857	25
355	20241127	141400	32698164	1856	1856	1856	1856	4
356	20241127	141300	32690740	1856	1856	1856	1856	13
357	20241127	141200	32666612	1855	1855	1855	1855	0
358	20241127	141100	32666612	1855	1855	1855	1855	13
359	20241127	141000	32642497	1854	1854	1854	1854	0
360	20241127	140900	32642497	1854	1854	1854	1854	1084
361	20241127	140800	30632761	1855	1863	1863	1855	17
362	20241127	140700	30601137	1859	1859	1859	1859	1
363	20241127	140600	30599278	1864	1864	1864	1864	0
364	20241127	140500	30599278	1864	1864	1864	1864	0
365	20241127	140400	30599278	1864	1864	1864	1864	0
366	20241127	140300	30599278	1864	1864	1864	1864	0
367	20241127	140200	30599278	1864	1864	1864	1864	1
368	20241127	140100	30597414	1854	1851	1854	1851	1084
369	20241127	140000	28588760	1864	1865	1865	1864	2559
370	20241127	135900	23818725	1852	1860	1870	1852	16
371	20241127	135800	23788881	1850	1859	1859	1849	2168
372	20241127	135700	19770427	1860	1860	1860	1860	0
373	20241127	135600	19770427	1860	1860	1860	1860	0
374	20241127	135500	19770427	1860	1860	1860	1860	4
375	20241127	135400	19762987	1859	1856	1859	1855	51
376	20241127	135300	19668297	1865	1868	1869	1865	84
377	20241127	135200	19511366	1870	1870	1870	1870	20
378	20241127	135100	19473966	1869	1869	1869	1869	0
379	20241127	135000	19473966	1869	1869	1869	1869	0
380	20241127	134900	19473966	1869	1869	1869	1869	0
381	20241127	134800	19473966	1869	1869	1869	1869	0
382	20241127	134700	19473966	1869	1869	1869	1869	0
383	20241127	134600	19473966	1869	1869	1869	1869	0
384	20241127	134500	19473966	1869	1869	1869	1869	0
385	20241127	134400	19473966	1869	1869	1869	1869	0
386	20241127	134300	19473966	1869	1869	1869	1869	0
387	20241127	134200	19473966	1869	1870	1873	1869	25
388	20241127	134100	19427187	1869	1869	1869	1869	0
389	20241127	134000	19427187	1869	1869	1869	1869	0
390	20241127	133900	19427187	1869	1869	1869	1869	0
391	20241127	133800	19427187	1869	1872	1872	1869	8
392	20241127	133700	19412220	1872	1872	1872	1872	0
393	20241127	133600	19412220	1872	1872	1872	1872	0
394	20241127	133500	19412220	1872	1872	1872	1872	0
395	20241127	133400	19412220	1872	1871	1872	1871	2
396	20241127	133300	19408477	1871	1871	1871	1871	9
397	20241127	133200	19391638	1870	1870	1870	1870	0
398	20241127	133100	19391638	1870	1870	1870	1870	0
399	20241127	133000	19391638	1870	1870	1870	1870	0
400	20241127	132900	19391638	1870	1870	1870	1870	0
401	20241127	132800	19391638	1870	1870	1870	1870	4
402	20241127	132700	19384158	1872	1872	1872	1872	0
403	20241127	132600	19384158	1872	1872	1872	1872	0
404	20241127	132500	19384158	1872	1870	1872	1870	15
405	20241127	132400	19356082	1868	1868	1868	1868	0
406	20241127	132300	19356082	1868	1868	1868	1868	0
407	20241127	132200	19356082	1868	1868	1868	1868	1
408	20241127	132100	19354214	1872	1872	1872	1872	0
409	20241127	132000	19354214	1872	1872	1872	1872	0
410	20241127	131900	19354214	1872	1872	1872	1872	551
411	20241127	131800	18322742	1872	1872	1872	1872	0
412	20241127	131700	18322742	1872	1872	1872	1872	0
413	20241127	131600	18322742	1872	1872	1872	1872	0
414	20241127	131500	18322742	1872	1872	1872	1872	0
415	20241127	131400	18322742	1872	1872	1872	1872	0
416	20241127	131300	18322742	1872	1872	1872	1872	0
417	20241127	131200	18322742	1872	1872	1872	1872	0
418	20241127	131100	18322742	1872	1872	1872	1872	0
419	20241127	131000	18322742	1872	1872	1872	1872	0
420	20241127	130900	18322742	1872	1872	1872	1872	0
421	20241127	130800	18322742	1872	1871	1872	1871	15
422	20241127	130700	18294666	1870	1870	1870	1870	11
423	20241127	130600	18274096	1868	1868	1868	1868	0
424	20241127	130500	18274096	1868	1868	1868	1868	0
425	20241127	130400	18274096	1868	1868	1868	1868	0
426	20241127	130300	18274096	1868	1868	1868	1868	0
427	20241127	130200	18274096	1868	1868	1868	1868	1
428	20241127	130100	18272228	1872	1872	1872	1872	0
429	20241127	130000	18272228	1872	1872	1872	1872	0
430	20241127	125900	18272228	1872	1872	1872	1872	0
431	20241127	125800	18272228	1872	1872	1872	1872	0
432	20241127	125700	18272228	1872	1872	1872	1872	0
433	20241127	125600	18272228	1872	1872	1872	1872	0
434	20241127	125500	18272228	1872	1872	1872	1872	0
435	20241127	125400	18272228	1872	1872	1872	1872	0
436	20241127	125300	18272228	1872	1872	1872	1872	0
437	20241127	125200	18272228	1872	1872	1872	1872	0
438	20241127	125100	18272228	1872	1869	1872	1869	15
439	20241127	125000	18244154	1868	1868	1868	1868	0
440	20241127	124900	18244154	1868	1868	1868	1868	0
441	20241127	124800	18244154	1868	1868	1868	1868	0
442	20241127	124700	18244154	1868	1868	1868	1868	12
443	20241127	124600	18221738	1866	1866	1866	1866	4
444	20241127	124500	18214274	1865	1865	1865	1865	0
445	20241127	124400	18214274	1865	1865	1865	1865	0
446	20241127	124300	18214274	1865	1865	1865	1865	0
447	20241127	124200	18214274	1865	1865	1865	1865	0
448	20241127	124100	18214274	1865	1865	1865	1865	0
449	20241127	124000	18214274	1865	1865	1865	1865	0
450	20241127	123900	18214274	1865	1865	1865	1865	0
451	20241127	123800	18214274	1865	1865	1865	1865	0
452	20241127	123700	18214274	1865	1865	1865	1865	231
453	20241127	123600	17783459	1865	1865	1865	1865	0
454	20241127	123500	17783459	1865	1865	1865	1865	0
455	20241127	123400	17783459	1865	1863	1865	1863	94
456	20241127	123300	17608170	1862	1862	1862	1862	210
457	20241127	123200	17217150	1861	1862	1862	1861	230
458	20241127	123100	16788899	1862	1861	1862	1861	26
459	20241127	123000	16740500	1861	1861	1861	1861	0
460	20241127	122900	16740500	1861	1861	1861	1861	4
461	20241127	122800	16733056	1860	1860	1860	1860	13
462	20241127	122700	16708876	1860	1859	1860	1859	515
463	20241127	122600	15751451	1857	1857	1857	1856	38
464	20241127	122500	15680887	1856	1857	1857	1856	21
465	20241127	122400	15641893	1857	1857	1857	1856	18
466	20241127	122300	15608471	1856	1857	1857	1856	9
467	20241127	122200	15591760	1857	1857	1857	1857	6
468	20241127	122100	15580618	1859	1859	1859	1859	0
469	20241127	122000	15580618	1859	1859	1859	1859	0
470	20241127	121900	15580618	1859	1859	1859	1859	0
471	20241127	121800	15580618	1859	1859	1859	1859	0
472	20241127	121700	15580618	1859	1856	1859	1856	15
473	20241127	121600	15552741	1855	1855	1855	1855	0
474	20241127	121500	15552741	1855	1855	1855	1855	0
475	20241127	121400	15552741	1855	1855	1855	1855	0
476	20241127	121300	15552741	1855	1855	1855	1855	0
477	20241127	121200	15552741	1855	1855	1855	1855	0
478	20241127	121100	15552741	1855	1855	1855	1855	0
479	20241127	121000	15552741	1855	1855	1855	1855	0
480	20241127	120900	15552741	1855	1855	1855	1855	128
481	20241127	120800	15315301	1855	1855	1855	1855	0
482	20241127	120700	15315301	1855	1855	1855	1855	0
483	20241127	120600	15315301	1855	1855	1855	1855	0
484	20241127	120500	15315301	1855	1855	1855	1855	0
485	20241127	120400	15315301	1855	1855	1855	1855	0
486	20241127	120300	15315301	1855	1855	1855	1855	0
487	20241127	120200	15315301	1855	1855	1855	1855	0
488	20241127	120100	15315301	1855	1855	1855	1855	0
489	20241127	120000	15315301	1855	1855	1855	1855	15
490	20241127	115900	15287476	1855	1855	1855	1855	0
491	20241127	115800	15287476	1855	1855	1855	1855	0
492	20241127	115700	15287476	1855	1855	1855	1855	0
493	20241127	115600	15287476	1855	1855	1855	1855	0
494	20241127	115500	15287476	1855	1855	1855	1855	0
495	20241127	115400	15287476	1855	1855	1855	1855	0
496	20241127	115300	15287476	1855	1855	1855	1855	0
497	20241127	115200	15287476	1855	1855	1855	1855	0
498	20241127	115100	15287476	1855	1855	1855	1855	0
499	20241127	115000	15287476	1855	1855	1855	1855	0
500	20241127	114900	15287476	1855	1855	1855	1855	0
501	20241127	114800	15287476	1855	1855	1855	1855	0
502	20241127	114700	15287476	1855	1855	1855	1855	0
503	20241127	114600	15287476	1855	1855	1855	1855	0
504	20241127	114500	15287476	1855	1855	1855	1855	2
505	20241127	114400	15283766	1855	1855	1855	1855	53
506	20241127	114300	15185451	1855	1855	1855	1855	15
507	20241127	114200	15157626	1857	1857	1857	1857	0
508	20241127	114100	15157626	1857	1857	1857	1857	0
509	20241127	114000	15157626	1857	1857	1857	1857	0
510	20241127	113900	15157626	1857	1857	1857	1857	0
511	20241127	113800	15157626	1857	1857	1857	1857	0
512	20241127	113700	15157626	1857	1857	1857	1857	2
513	20241127	113600	15153912	1857	1859	1859	1857	9
514	20241127	113500	15137187	1861	1861	1861	1861	0
515	20241127	113400	15137187	1861	1861	1861	1861	0
516	20241127	113300	15137187	1861	1861	1861	1861	0
517	20241127	113200	15137187	1861	1861	1861	1861	0
518	20241127	113100	15137187	1861	1861	1861	1861	0
519	20241127	113000	15137187	1861	1861	1861	1861	0
520	20241127	112900	15137187	1861	1861	1861	1861	0
521	20241127	112800	15137187	1861	1861	1861	1861	0
522	20241127	112700	15137187	1861	1861	1861	1861	0
523	20241127	112600	15137187	1861	1858	1861	1858	15
524	20241127	112500	15109278	1861	1861	1861	1861	0
525	20241127	112400	15109278	1861	1861	1861	1861	0
526	20241127	112300	15109278	1861	1861	1861	1861	0
527	20241127	112200	15109278	1861	1861	1861	1861	0
528	20241127	112100	15109278	1861	1861	1861	1861	0
529	20241127	112000	15109278	1861	1861	1861	1861	0
530	20241127	111900	15109278	1861	1861	1861	1861	0
531	20241127	111800	15109278	1861	1861	1861	1861	0
532	20241127	111700	15109278	1861	1861	1861	1861	0
533	20241127	111600	15109278	1861	1861	1861	1861	0
534	20241127	111500	15109278	1861	1861	1861	1861	0
535	20241127	111400	15109278	1861	1861	1861	1861	0
536	20241127	111300	15109278	1861	1861	1861	1861	0
537	20241127	111200	15109278	1861	1861	1861	1861	0
538	20241127	111100	15109278	1861	1861	1861	1861	0
539	20241127	111000	15109278	1861	1861	1861	1861	0
540	20241127	110900	15109278	1861	1858	1861	1858	18
541	20241127	110800	15075798	1858	1858	1858	1858	0
542	20241127	110700	15075798	1858	1858	1858	1858	0
543	20241127	110600	15075798	1858	1858	1858	1858	0
544	20241127	110500	15075798	1858	1858	1858	1858	0
545	20241127	110400	15075798	1858	1858	1858	1858	0
546	20241127	110300	15075798	1858	1858	1858	1858	0
547	20241127	110200	15075798	1858	1859	1859	1858	10
548	20241127	110100	15057216	1858	1858	1858	1858	0
549	20241127	110000	15057216	1858	1858	1858	1858	0
550	20241127	105900	15057216	1858	1858	1858	1858	0
551	20241127	105800	15057216	1858	1859	1865	1858	12
552	20241127	105700	15034862	1865	1865	1865	1865	0
553	20241127	105600	15034862	1865	1865	1865	1865	0
554	20241127	105500	15034862	1865	1865	1865	1865	0
555	20241127	105400	15034862	1865	1859	1865	1859	1149
556	20241127	105300	12898037	1860	1860	1860	1860	0
557	20241127	105200	12898037	1860	1861	1861	1860	16
558	20241127	105100	12868262	1862	1862	1862	1862	0
559	20241127	105000	12868262	1862	1862	1862	1862	0
560	20241127	104900	12868262	1862	1862	1862	1862	0
561	20241127	104800	12868262	1862	1862	1862	1862	0
562	20241127	104700	12868262	1862	1862	1862	1862	0
563	20241127	104600	12868262	1862	1862	1862	1862	0
564	20241127	104500	12868262	1862	1862	1862	1862	0
565	20241127	104400	12868262	1862	1862	1862	1862	0
566	20241127	104300	12868262	1862	1862	1862	1862	0
567	20241127	104200	12868262	1862	1862	1862	1862	0
568	20241127	104100	12868262	1862	1862	1862	1862	0
569	20241127	104000	12868262	1862	1862	1862	1862	0
570	20241127	103900	12868262	1862	1862	1862	1862	0
571	20241127	103800	12868262	1862	1862	1862	1862	0
572	20241127	103700	12868262	1862	1862	1862	1862	0
573	20241127	103600	12868262	1862	1862	1862	1862	0
574	20241127	103500	12868262	1862	1862	1862	1862	15
575	20241127	103400	12840332	1862	1862	1862	1862	0
576	20241127	103300	12840332	1862	1862	1862	1862	0
577	20241127	103200	12840332	1862	1862	1862	1862	0
578	20241127	103100	12840332	1862	1863	1863	1860	358
579	20241127	103000	12173550	1863	1868	1868	1863	9
580	20241127	102900	12156756	1867	1869	1869	1867	2670
581	20241127	102800	7166556	1868	1868	1868	1868	0
582	20241127	102700	7166556	1868	1870	1870	1868	147
583	20241127	102600	6891914	1873	1873	1873	1873	0
584	20241127	102500	6891914	1873	1873	1873	1873	0
585	20241127	102400	6891914	1873	1873	1873	1873	1
586	20241127	102300	6890041	1873	1873	1873	1873	0
587	20241127	102200	6890041	1873	1873	1873	1873	100
588	20241127	102100	6702741	1870	1870	1870	1870	11
589	20241127	102000	6682171	1871	1869	1871	1868	14
590	20241127	101900	6656010	1873	1873	1873	1873	0
591	20241127	101800	6656010	1873	1871	1873	1871	15
592	20241127	101700	6627935	1871	1871	1871	1871	0
593	20241127	101600	6627935	1871	1871	1871	1871	0
594	20241127	101500	6627935	1871	1871	1871	1871	0
595	20241127	101400	6627935	1871	1871	1871	1871	0
596	20241127	101300	6627935	1871	1871	1871	1871	0
597	20241127	101200	6627935	1871	1871	1871	1871	42
598	20241127	101100	6549353	1871	1871	1871	1871	58
599	20241127	101000	6440835	1871	1871	1871	1871	156
600	20241127	100900	6148959	1873	1873	1873	1873	0
601	20241127	100800	6148959	1873	1873	1873	1873	1
602	20241127	100700	6147086	1871	1871	1871	1871	0
603	20241127	100600	6147086	1871	1871	1871	1871	0
604	20241127	100500	6147086	1871	1871	1871	1871	0
605	20241127	100400	6147086	1871	1871	1871	1871	1
606	20241127	100300	6145215	1871	1871	1871	1871	14
607	20241127	100200	6119021	1874	1870	1878	1870	518
608	20241127	100100	5146942	1870	1869	1870	1869	35
609	20241127	100000	5081512	1868	1868	1868	1868	0
610	20241127	095900	5081512	1868	1867	1868	1867	59
611	20241127	095800	4971336	1865	1865	1865	1865	0
612	20241127	095700	4971336	1865	1865	1865	1865	0
613	20241127	095600	4971336	1865	1865	1865	1865	0
614	20241127	095500	4971336	1865	1865	1865	1865	0
615	20241127	095400	4971336	1865	1865	1865	1865	0
616	20241127	095300	4971336	1865	1865	1865	1865	0
617	20241127	095200	4971336	1865	1865	1865	1865	0
618	20241127	095100	4971336	1865	1865	1865	1865	0
619	20241127	095000	4971336	1865	1860	1865	1860	65
620	20241127	094900	4850418	1860	1860	1860	1860	0
621	20241127	094800	4850418	1860	1860	1860	1860	1783
622	20241127	094700	1534038	1858	1858	1858	1858	86
623	20241127	094600	1374250	1858	1858	1858	1858	0
624	20241127	094500	1374250	1858	1858	1858	1858	3
625	20241127	094400	1368676	1855	1855	1858	1855	18
626	20241127	094300	1335248	1855	1855	1855	1855	0
627	20241127	094200	1335248	1855	1855	1855	1855	0
628	20241127	094100	1335248	1855	1855	1855	1855	0
629	20241127	094000	1335248	1855	1855	1855	1855	0
630	20241127	093900	1335248	1855	1855	1855	1855	0
631	20241127	093800	1335248	1855	1855	1855	1855	0
632	20241127	093700	1335248	1855	1855	1855	1855	0
633	20241127	093600	1335248	1855	1854	1855	1854	2
634	20241127	093500	1331539	1846	1849	1853	1846	6
635	20241127	093400	1320453	1858	1858	1858	1858	0
636	20241127	093300	1320453	1858	1858	1858	1858	8
637	20241127	093200	1305589	1858	1858	1858	1858	0
638	20241127	093100	1305589	1858	1858	1858	1858	0
639	20241127	093000	1305589	1858	1858	1858	1858	0
640	20241127	092900	1305589	1858	1858	1858	1858	0
641	20241127	092800	1305589	1858	1858	1858	1858	0
642	20241127	092700	1305589	1858	1858	1858	1858	16
643	20241127	092600	1275861	1842	1842	1842	1842	0
644	20241127	092500	1275861	1842	1842	1842	1842	0
645	20241127	092400	1275861	1842	1842	1842	1842	0
646	20241127	092300	1275861	1842	1842	1842	1842	0
647	20241127	092200	1275861	1842	1842	1842	1842	0
648	20241127	092100	1275861	1842	1842	1842	1842	0
649	20241127	092000	1275861	1842	1842	1842	1842	0
650	20241127	091900	1275861	1842	1842	1842	1842	0
651	20241127	091800	1275861	1842	1842	1842	1842	0
652	20241127	091700	1275861	1842	1842	1842	1842	0
653	20241127	091600	1275861	1842	1842	1842	1842	0
654	20241127	091500	1275861	1842	1842	1842	1842	0
655	20241127	091400	1275861	1842	1842	1842	1842	0
656	20241127	091300	1275861	1842	1842	1842	1842	0
657	20241127	091200	1275861	1842	1842	1842	1842	0
658	20241127	091100	1275861	1842	1860	1860	1842	32
659	20241127	091000	1216440	1860	1860	1860	1860	0
660	20241127	090900	1216440	1860	1860	1860	1860	0
661	20241127	090800	1216440	1860	1860	1860	1860	0
662	20241127	090700	1216440	1860	1860	1860	1860	0
663	20241127	090600	1216440	1860	1860	1860	1860	0
664	20241127	090500	1216440	1860	1860	1860	1860	0
665	20241127	090400	1216440	1860	1860	1860	1860	0
666	20241127	090300	1216440	1860	1860	1860	1860	0
667	20241127	090200	1216440	1860	1860	1860	1860	0
668	20241127	090100	1216440	1860	1860	1860	1860	0
669	20241127	090000	1216440	1860	1860	1860	1860	654