KissMeData/088790/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	200300	99052403	1840	1840	1840	1840	260
3	20241128	200200	99052403	1840	1840	1840	1840	0
4	20241128	200100	99052403	1840	1840	1840	1840	0
5	20241128	200000	99052403	1840	1840	1840	1840	0
6	20241128	195900	99052403	1840	1840	1840	1840	0
7	20241128	195800	99052403	1840	1840	1840	1840	0
8	20241128	195700	99052403	1840	1840	1840	1840	0
9	20241128	195600	99052403	1840	1840	1840	1840	0
10	20241128	195500	99052403	1840	1840	1840	1840	0
11	20241128	195400	99052403	1840	1840	1840	1840	0
12	20241128	195300	99052403	1840	1840	1840	1840	0
13	20241128	195200	99052403	1840	1840	1840	1840	0
14	20241128	195100	99052403	1840	1840	1840	1840	0
15	20241128	195000	99052403	1840	1840	1840	1840	0
16	20241128	194900	99052403	1840	1840	1840	1840	0
17	20241128	194800	99052403	1840	1840	1840	1840	0
18	20241128	194700	99052403	1840	1840	1840	1840	0
19	20241128	194600	99052403	1840	1840	1840	1840	0
20	20241128	194500	99052403	1840	1840	1840	1840	0
21	20241128	194400	99052403	1840	1840	1840	1840	0
22	20241128	194300	99052403	1840	1840	1840	1840	0
23	20241128	194200	99052403	1840	1840	1840	1840	0
24	20241128	194100	99052403	1840	1840	1840	1840	0
25	20241128	194000	99052403	1840	1840	1840	1840	0
26	20241128	193900	99052403	1840	1840	1840	1840	0
27	20241128	193800	99052403	1840	1840	1840	1840	0
28	20241128	193700	99052403	1840	1840	1840	1840	0
29	20241128	193600	99052403	1840	1840	1840	1840	0
30	20241128	193500	99052403	1840	1840	1840	1840	0
31	20241128	193400	99052403	1840	1840	1840	1840	0
32	20241128	193300	99052403	1840	1840	1840	1840	260
33	20241128	193200	99052403	1840	1840	1840	1840	0
34	20241128	193100	99052403	1840	1840	1840	1840	0
35	20241128	193000	99052403	1840	1840	1840	1840	0
36	20241128	192900	99052403	1840	1840	1840	1840	0
37	20241128	192800	99052403	1840	1840	1840	1840	0
38	20241128	192700	99052403	1840	1840	1840	1840	0
39	20241128	192600	99052403	1840	1840	1840	1840	0
40	20241128	192500	99052403	1840	1840	1840	1840	0
41	20241128	192400	99052403	1840	1840	1840	1840	0
42	20241128	192300	99052403	1840	1840	1840	1840	0
43	20241128	192200	99052403	1840	1840	1840	1840	0
44	20241128	192100	99052403	1840	1840	1840	1840	0
45	20241128	192000	99052403	1840	1840	1840	1840	0
46	20241128	191900	99052403	1840	1840	1840	1840	0
47	20241128	191800	99052403	1840	1840	1840	1840	0
48	20241128	191700	99052403	1840	1840	1840	1840	0
49	20241128	191600	99052403	1840	1840	1840	1840	0
50	20241128	191500	99052403	1840	1840	1840	1840	0
51	20241128	191400	99052403	1840	1840	1840	1840	0
52	20241128	191300	99052403	1840	1840	1840	1840	0
53	20241128	191200	99052403	1840	1840	1840	1840	0
54	20241128	191100	99052403	1840	1840	1840	1840	0
55	20241128	191000	99052403	1840	1840	1840	1840	0
56	20241128	190900	99052403	1840	1840	1840	1840	0
57	20241128	190800	99052403	1840	1840	1840	1840	0
58	20241128	190700	99052403	1840	1840	1840	1840	0
59	20241128	190600	99052403	1840	1840	1840	1840	0
60	20241128	190500	99052403	1840	1840	1840	1840	0
61	20241128	190400	99052403	1840	1840	1840	1840	0
62	20241128	190300	99052403	1840	1840	1840	1840	260
63	20241128	190200	99052403	1840	1840	1840	1840	0
64	20241128	190100	99052403	1840	1840	1840	1840	0
65	20241128	190000	99052403	1840	1840	1840	1840	0
66	20241128	185900	99052403	1840	1840	1840	1840	0
67	20241128	185800	99052403	1840	1840	1840	1840	0
68	20241128	185700	99052403	1840	1840	1840	1840	0
69	20241128	185600	99052403	1840	1840	1840	1840	0
70	20241128	185500	99052403	1840	1840	1840	1840	0
71	20241128	185400	99052403	1840	1840	1840	1840	0
72	20241128	185300	99052403	1840	1840	1840	1840	0
73	20241128	185200	99052403	1840	1840	1840	1840	0
74	20241128	185100	99052403	1840	1840	1840	1840	0
75	20241128	185000	99052403	1840	1840	1840	1840	0
76	20241128	184900	99052403	1840	1840	1840	1840	0
77	20241128	184800	99052403	1840	1840	1840	1840	0
78	20241128	184700	99052403	1840	1840	1840	1840	0
79	20241128	184600	99052403	1840	1840	1840	1840	0
80	20241128	184500	99052403	1840	1840	1840	1840	0
81	20241128	184400	99052403	1840	1840	1840	1840	0
82	20241128	184300	99052403	1840	1840	1840	1840	0
83	20241128	184200	99052403	1840	1840	1840	1840	0
84	20241128	184100	99052403	1840	1840	1840	1840	0
85	20241128	184000	99052403	1840	1840	1840	1840	0
86	20241128	183900	99052403	1840	1840	1840	1840	0
87	20241128	183800	99052403	1840	1840	1840	1840	0
88	20241128	183700	99052403	1840	1840	1840	1840	0
89	20241128	183600	99052403	1840	1840	1840	1840	0
90	20241128	183500	99052403	1840	1840	1840	1840	0
91	20241128	183400	99052403	1840	1840	1840	1840	0
92	20241128	183300	99052403	1840	1840	1840	1840	260
93	20241128	183200	99052403	1840	1840	1840	1840	0
94	20241128	183100	99052403	1840	1840	1840	1840	0
95	20241128	183000	99052403	1840	1840	1840	1840	0
96	20241128	182900	99052403	1840	1840	1840	1840	0
97	20241128	182800	99052403	1840	1840	1840	1840	0
98	20241128	182700	99052403	1840	1840	1840	1840	0
99	20241128	182600	99052403	1840	1840	1840	1840	0
100	20241128	182500	99052403	1840	1840	1840	1840	0
101	20241128	182400	99052403	1840	1840	1840	1840	0
102	20241128	182300	99052403	1840	1840	1840	1840	0
103	20241128	182200	99052403	1840	1840	1840	1840	0
104	20241128	182100	99052403	1840	1840	1840	1840	0
105	20241128	182000	99052403	1840	1840	1840	1840	0
106	20241128	181900	99052403	1840	1840	1840	1840	0
107	20241128	181800	99052403	1840	1840	1840	1840	0
108	20241128	181700	99052403	1840	1840	1840	1840	0
109	20241128	181600	99052403	1840	1840	1840	1840	0
110	20241128	181500	99052403	1840	1840	1840	1840	0
111	20241128	181400	99052403	1840	1840	1840	1840	0
112	20241128	181300	99052403	1840	1840	1840	1840	0
113	20241128	181200	99052403	1840	1840	1840	1840	0
114	20241128	181100	99052403	1840	1840	1840	1840	0
115	20241128	181000	99052403	1840	1840	1840	1840	0
116	20241128	180900	99052403	1840	1840	1840	1840	0
117	20241128	180800	99052403	1840	1840	1840	1840	0
118	20241128	180700	99052403	1840	1840	1840	1840	0
119	20241128	180600	99052403	1840	1840	1840	1840	0
120	20241128	180500	99052403	1840	1840	1840	1840	0
121	20241128	180400	99052403	1840	1840	1840	1840	0
122	20241128	180300	99052403	1840	1840	1840	1840	260
123	20241128	180200	99052403	1840	1840	1840	1840	0
124	20241128	180100	99052403	1840	1840	1840	1840	0
125	20241128	180000	99052403	1840	1840	1840	1840	0
126	20241128	175900	99052403	1840	1840	1840	1840	0
127	20241128	175800	99052403	1840	1840	1840	1840	0
128	20241128	175700	99052403	1840	1840	1840	1840	0
129	20241128	175600	99052403	1840	1840	1840	1840	0
130	20241128	175500	99052403	1840	1840	1840	1840	0
131	20241128	175400	99052403	1840	1840	1840	1840	0
132	20241128	175300	99052403	1840	1840	1840	1840	0
133	20241128	175200	99052403	1840	1840	1840	1840	0
134	20241128	175100	99052403	1840	1840	1840	1840	0
135	20241128	175000	99052403	1840	1840	1840	1840	0
136	20241128	174900	99052403	1840	1840	1840	1840	0
137	20241128	174800	99052403	1840	1840	1840	1840	0
138	20241128	174700	99052403	1840	1840	1840	1840	0
139	20241128	174600	99052403	1840	1840	1840	1840	0
140	20241128	174500	99052403	1840	1840	1840	1840	0
141	20241128	174400	99052403	1840	1840	1840	1840	0
142	20241128	174300	99052403	1840	1840	1840	1840	0
143	20241128	174200	99052403	1840	1840	1840	1840	0
144	20241128	174100	99052403	1840	1840	1840	1840	0
145	20241128	174000	99052403	1840	1840	1840	1840	0
146	20241128	173900	99052403	1840	1840	1840	1840	0
147	20241128	173800	99052403	1840	1840	1840	1840	0
148	20241128	173700	99052403	1840	1840	1840	1840	0
149	20241128	173600	99052403	1840	1840	1840	1840	0
150	20241128	173500	99052403	1840	1840	1840	1840	0
151	20241128	173400	99052403	1840	1840	1840	1840	0
152	20241128	173300	99052403	1840	1840	1840	1840	260
153	20241128	173200	99052403	1840	1840	1840	1840	0
154	20241128	173100	99052403	1840	1840	1840	1840	0
155	20241128	173000	99052403	1840	1840	1840	1840	0
156	20241128	172900	99052403	1840	1840	1840	1840	0
157	20241128	172800	99052403	1840	1840	1840	1840	0
158	20241128	172700	99052403	1840	1840	1840	1840	0
159	20241128	172600	99052403	1840	1840	1840	1840	0
160	20241128	172500	99052403	1840	1840	1840	1840	0
161	20241128	172400	99052403	1840	1840	1840	1840	0
162	20241128	172300	99052403	1840	1840	1840	1840	0
163	20241128	172200	99052403	1840	1840	1840	1840	0
164	20241128	172100	99052403	1840	1840	1840	1840	0
165	20241128	172000	99052403	1840	1840	1840	1840	0
166	20241128	171900	99052403	1840	1840	1840	1840	0
167	20241128	171800	99052403	1840	1840	1840	1840	0
168	20241128	171700	99052403	1840	1840	1840	1840	0
169	20241128	171600	99052403	1840	1840	1840	1840	0
170	20241128	171500	99052403	1840	1840	1840	1840	0
171	20241128	171400	99052403	1840	1840	1840	1840	0
172	20241128	171300	99052403	1840	1840	1840	1840	0
173	20241128	171200	99052403	1840	1840	1840	1840	0
174	20241128	171100	99052403	1840	1840	1840	1840	0
175	20241128	171000	99052403	1840	1840	1840	1840	0
176	20241128	170900	99052403	1840	1840	1840	1840	0
177	20241128	170800	99052403	1840	1840	1840	1840	0
178	20241128	170700	99052403	1840	1840	1840	1840	0
179	20241128	170600	99052403	1840	1840	1840	1840	0
180	20241128	170500	99052403	1840	1840	1840	1840	0
181	20241128	170400	99052403	1840	1840	1840	1840	0
182	20241128	170300	99052403	1840	1840	1840	1840	260
183	20241128	170200	99052403	1840	1840	1840	1840	0
184	20241128	170100	99052403	1840	1840	1840	1840	0
185	20241128	170000	99052403	1840	1840	1840	1840	0
186	20241128	165900	99052403	1840	1840	1840	1840	0
187	20241128	165800	99052403	1840	1840	1840	1840	0
188	20241128	165700	99052403	1840	1840	1840	1840	0
189	20241128	165600	99052403	1840	1840	1840	1840	0
190	20241128	165500	99052403	1840	1840	1840	1840	0
191	20241128	165400	99052403	1840	1840	1840	1840	0
192	20241128	165300	99052403	1840	1840	1840	1840	0
193	20241128	165200	99052403	1840	1840	1840	1840	0
194	20241128	165100	99052403	1840	1840	1840	1840	0
195	20241128	165000	99052403	1840	1840	1840	1840	0
196	20241128	164900	99052403	1840	1840	1840	1840	0
197	20241128	164800	99052403	1840	1840	1840	1840	0
198	20241128	164700	99052403	1840	1840	1840	1840	0
199	20241128	164600	99052403	1840	1840	1840	1840	0
200	20241128	164500	99052403	1840	1840	1840	1840	0
201	20241128	164400	99052403	1840	1840	1840	1840	0
202	20241128	164300	99052403	1840	1840	1840	1840	0
203	20241128	164200	99052403	1840	1840	1840	1840	0
204	20241128	164100	99052403	1840	1840	1840	1840	0
205	20241128	164000	99052403	1840	1840	1840	1840	0
206	20241128	163900	99052403	1840	1840	1840	1840	0
207	20241128	163800	99052403	1840	1840	1840	1840	0
208	20241128	163700	99052403	1840	1840	1840	1840	0
209	20241128	163600	99052403	1840	1840	1840	1840	0
210	20241128	163500	99052403	1840	1840	1840	1840	0
211	20241128	163400	99052403	1840	1840	1840	1840	0
212	20241128	163300	99052403	1840	1840	1840	1840	260
213	20241128	163200	99052403	1840	1840	1840	1840	0
214	20241128	163100	99052403	1840	1840	1840	1840	0
215	20241128	163000	99052403	1840	1840	1840	1840	0
216	20241128	162900	99052403	1840	1840	1840	1840	0
217	20241128	162800	99052403	1840	1840	1840	1840	0
218	20241128	162700	99052403	1840	1840	1840	1840	0
219	20241128	162600	99052403	1840	1840	1840	1840	0
220	20241128	162500	99052403	1840	1840	1840	1840	0
221	20241128	162400	99052403	1840	1840	1840	1840	0
222	20241128	162300	99052403	1840	1840	1840	1840	0
223	20241128	162200	99052403	1840	1840	1840	1840	0
224	20241128	162100	99052403	1840	1840	1840	1840	0
225	20241128	162000	99052403	1840	1840	1840	1840	0
226	20241128	161900	99052403	1840	1840	1840	1840	0
227	20241128	161800	99052403	1840	1840	1840	1840	0
228	20241128	161700	99052403	1840	1840	1840	1840	0
229	20241128	161600	99052403	1840	1840	1840	1840	0
230	20241128	161500	99052403	1840	1840	1840	1840	0
231	20241128	161400	99052403	1840	1840	1840	1840	0
232	20241128	161300	99052403	1840	1840	1840	1840	0
233	20241128	161200	99052403	1840	1840	1840	1840	0
234	20241128	161100	99052403	1840	1840	1840	1840	0
235	20241128	161000	99052403	1840	1840	1840	1840	0
236	20241128	160900	99052403	1840	1840	1840	1840	0
237	20241128	160800	99052403	1840	1840	1840	1840	0
238	20241128	160700	99052403	1840	1840	1840	1840	0
239	20241128	160600	99052403	1840	1840	1840	1840	0
240	20241128	160500	99052403	1840	1840	1840	1840	0
241	20241128	160400	99052403	1840	1840	1840	1840	0
242	20241128	160300	99052403	1840	1840	1840	1840	260
243	20241128	160200	99052403	1840	1840	1840	1840	0
244	20241128	160100	99052403	1840	1840	1840	1840	0
245	20241128	160000	99052403	1840	1840	1840	1840	0
246	20241128	155900	99052403	1840	1840	1840	1840	0
247	20241128	155800	99052403	1840	1840	1840	1840	0
248	20241128	155700	99052403	1840	1840	1840	1840	0
249	20241128	155600	99052403	1840	1840	1840	1840	0
250	20241128	155500	99052403	1840	1840	1840	1840	0
251	20241128	155400	99052403	1840	1840	1840	1840	0
252	20241128	155300	99052403	1840	1840	1840	1840	0
253	20241128	155200	99052403	1840	1840	1840	1840	0
254	20241128	155100	99052403	1840	1840	1840	1840	0
255	20241128	155000	99052403	1840	1840	1840	1840	0
256	20241128	154900	99052403	1840	1840	1840	1840	0
257	20241128	154800	99052403	1840	1840	1840	1840	0
258	20241128	154700	99052403	1840	1840	1840	1840	0
259	20241128	154600	99052403	1840	1840	1840	1840	0
260	20241128	154500	99052403	1840	1840	1840	1840	0
261	20241128	154400	99052403	1840	1840	1840	1840	0
262	20241128	154300	99052403	1840	1840	1840	1840	0
263	20241128	154200	99052403	1840	1840	1840	1840	0
264	20241128	154100	99052403	1840	1840	1840	1840	0
265	20241128	154000	99052403	1840	1840	1840	1840	0
266	20241128	153900	99052403	1840	1840	1840	1840	0
267	20241128	153800	99052403	1840	1840	1840	1840	0
268	20241128	153700	99052403	1840	1840	1840	1840	0
269	20241128	153600	99052403	1840	1840	1840	1840	0
270	20241128	153500	99052403	1840	1840	1840	1840	0
271	20241128	153400	99052403	1840	1840	1840	1840	0
272	20241128	153300	99052403	1840	1840	1840	1840	260
273	20241128	153200	99052403	1840	1840	1840	1840	0
274	20241128	153100	99052403	1840	1840	1840	1840	0
275	20241128	153000	99052403	1840	1840	1840	1840	260
276	20241128	152900	98574003	1841	1841	1841	1841	0
277	20241128	152800	98574003	1841	1841	1841	1841	0
278	20241128	152700	98574003	1841	1841	1841	1841	0
279	20241128	152600	98574003	1841	1841	1841	1841	0
280	20241128	152500	98574003	1841	1841	1841	1841	0
281	20241128	152400	98574003	1841	1841	1841	1841	0
282	20241128	152300	98574003	1841	1841	1841	1841	0
283	20241128	152200	98574003	1841	1841	1841	1841	0
284	20241128	152100	98574003	1841	1841	1841	1841	0
285	20241128	152000	98574003	1841	1841	1841	1841	0
286	20241128	151900	98574003	1841	1841	1841	1841	7
287	20241128	151800	98561116	1841	1840	1841	1840	54
288	20241128	151700	98461734	1845	1845	1845	1845	33
289	20241128	151600	98400849	1840	1840	1840	1840	0
290	20241128	151500	98400849	1840	1840	1840	1840	0
291	20241128	151400	98400849	1840	1840	1840	1840	0
292	20241128	151300	98400849	1840	1841	1850	1840	305
293	20241128	151200	97837919	1840	1840	1840	1840	32
294	20241128	151100	97779039	1840	1840	1840	1840	0
295	20241128	151000	97779039	1840	1840	1840	1840	32
296	20241128	150900	97720159	1840	1840	1840	1840	0
297	20241128	150800	97720159	1840	1840	1840	1840	0
298	20241128	150700	97720159	1840	1840	1840	1840	32
299	20241128	150600	97661279	1840	1840	1840	1840	0
300	20241128	150500	97661279	1840	1840	1840	1840	32
301	20241128	150400	97602399	1840	1840	1840	1840	0
302	20241128	150300	97602399	1840	1840	1840	1840	32
303	20241128	150200	97543519	1840	1840	1840	1840	0
304	20241128	150100	97543519	1840	1840	1840	1840	32
305	20241128	150000	97484639	1840	1840	1840	1840	0
306	20241128	145900	97484639	1840	1840	1840	1840	0
307	20241128	145800	97484639	1840	1840	1840	1840	32
308	20241128	145700	97425759	1840	1840	1840	1840	0
309	20241128	145600	97425759	1840	1840	1840	1840	32
310	20241128	145500	97366879	1839	1842	1842	1839	38
311	20241128	145400	97296886	1842	1842	1842	1842	32
312	20241128	145300	97237942	1842	1838	1842	1838	134
313	20241128	145200	96991124	1832	1837	1837	1832	10
314	20241128	145100	96972785	1831	1831	1838	1831	45
315	20241128	145000	96890353	1831	1838	1838	1827	57
316	20241128	144900	96785720	1843	1843	1843	1843	0
317	20241128	144800	96785720	1843	1842	1843	1842	35
318	20241128	144700	96721217	1843	1835	1843	1835	84
319	20241128	144600	96566521	1834	1836	1836	1834	33
320	20241128	144500	96505997	1844	1851	1851	1844	701
321	20241128	144400	95208766	1855	1835	1855	1835	137
322	20241128	144300	94956949	1833	1833	1833	1833	0
323	20241128	144200	94956949	1833	1833	1833	1833	0
324	20241128	144100	94956949	1833	1833	1833	1833	0
325	20241128	144000	94956949	1833	1833	1840	1833	103
326	20241128	143900	94767878	1833	1832	1836	1832	45
327	20241128	143800	94685383	1829	1830	1833	1829	1046
328	20241128	143700	92771174	1829	1837	1842	1827	1184
329	20241128	143600	90605203	1847	1847	1847	1847	3000
330	20241128	143500	85064203	1851	1851	1851	1851	0
331	20241128	143400	85064203	1851	1839	1855	1838	241
332	20241128	143300	84617452	1842	1838	1842	1838	36
333	20241128	143200	84551280	1838	1840	1842	1838	37
334	20241128	143100	84483200	1839	1839	1839	1839	0
335	20241128	143000	84483200	1839	1839	1839	1839	1
336	20241128	142900	84481361	1843	1841	1843	1841	38
337	20241128	142800	84411399	1840	1840	1840	1840	1
338	20241128	142700	84409559	1843	1841	1843	1841	36
339	20241128	142600	84343279	1842	1842	1842	1842	0
340	20241128	142500	84343279	1842	1842	1842	1842	32
341	20241128	142400	84284335	1845	1841	1845	1841	3
342	20241128	142300	84278808	1844	1842	1844	1842	36
343	20241128	142200	84212492	1843	1843	1843	1843	2
344	20241128	142100	84208806	1842	1842	1842	1842	0
345	20241128	142000	84208806	1842	1842	1842	1842	34
346	20241128	141900	84146178	1849	1849	1849	1849	0
347	20241128	141800	84146178	1849	1846	1849	1838	34
348	20241128	141700	84083432	1840	1845	1847	1840	64
349	20241128	141600	83965523	1845	1848	1848	1845	7
350	20241128	141500	83952602	1851	1853	1855	1851	133
351	20241128	141400	83705898	1852	1852	1852	1852	0
352	20241128	141300	83705898	1852	1852	1852	1852	32
353	20241128	141200	83646634	1852	1852	1852	1852	0
354	20241128	141100	83646634	1852	1852	1852	1852	0
355	20241128	141000	83646634	1852	1852	1852	1852	32
356	20241128	140900	83587370	1852	1852	1852	1852	0
357	20241128	140800	83587370	1852	1852	1852	1852	32
358	20241128	140700	83528106	1852	1852	1852	1852	0
359	20241128	140600	83528106	1852	1852	1852	1852	32
360	20241128	140500	83468842	1852	1852	1852	1852	540
361	20241128	140400	82468762	1852	1852	1852	1852	32
362	20241128	140300	82409498	1852	1852	1852	1852	0
363	20241128	140200	82409498	1852	1852	1852	1852	0
364	20241128	140100	82409498	1852	1852	1853	1852	1173
365	20241128	140000	80237100	1851	1855	1855	1851	926
366	20241128	135900	78523070	1841	1840	1853	1840	40
367	20241128	135800	78449429	1840	1836	1840	1836	178
368	20241128	135700	78122498	1836	1836	1836	1836	7
369	20241128	135600	78109646	1836	1836	1836	1836	0
370	20241128	135500	78109646	1836	1836	1836	1836	32
371	20241128	135400	78050894	1839	1839	1839	1839	0
372	20241128	135300	78050894	1839	1839	1839	1839	0
373	20241128	135200	78050894	1839	1839	1839	1839	0
374	20241128	135100	78050894	1839	1839	1839	1839	0
375	20241128	135000	78050894	1839	1839	1839	1839	1
376	20241128	134900	78049055	1834	1834	1834	1834	16
377	20241128	134800	78019711	1834	1834	1834	1833	46
378	20241128	134700	77935379	1834	1834	1834	1834	7
379	20241128	134600	77922541	1832	1831	1832	1831	42
380	20241128	134500	77845631	1833	1832	1833	1832	4
381	20241128	134400	77838301	1831	1831	1831	1831	35
382	20241128	134300	77774216	1832	1835	1835	1832	4
383	20241128	134200	77766882	1832	1832	1832	1832	2
384	20241128	134100	77763218	1832	1831	1832	1831	66
385	20241128	134000	77642371	1835	1835	1835	1835	0
386	20241128	133900	77642371	1835	1835	1835	1835	317
387	20241128	133800	77060676	1837	1837	1837	1837	3
388	20241128	133700	77055165	1837	1836	1837	1835	100
389	20241128	133600	76871558	1836	1832	1836	1832	1737
390	20241128	133500	73684105	1830	1828	1830	1828	36
391	20241128	133400	73618229	1826	1825	1827	1825	116
392	20241128	133300	73406444	1826	1826	1826	1826	0
393	20241128	133200	73406444	1826	1825	1826	1825	42
394	20241128	133100	73329784	1825	1825	1825	1825	0
395	20241128	133000	73329784	1825	1825	1825	1825	0
396	20241128	132900	73329784	1825	1826	1826	1825	65
397	20241128	132800	73211149	1825	1825	1825	1825	0
398	20241128	132700	73211149	1825	1825	1825	1825	32
399	20241128	132600	73152749	1826	1826	1826	1826	0
400	20241128	132500	73152749	1826	1825	1826	1825	33
401	20241128	132400	73092523	1825	1825	1825	1825	0
402	20241128	132300	73092523	1825	1825	1825	1825	32
403	20241128	132200	73034123	1832	1832	1832	1832	0
404	20241128	132100	73034123	1832	1832	1832	1832	0
405	20241128	132000	73034123	1832	1832	1832	1832	0
406	20241128	131900	73034123	1832	1832	1832	1832	0
407	20241128	131800	73034123	1832	1832	1832	1832	7
408	20241128	131700	73021299	1832	1832	1832	1832	6
409	20241128	131600	73010307	1833	1833	1833	1833	27
410	20241128	131500	72960816	1833	1833	1833	1833	0
411	20241128	131400	72960816	1833	1833	1833	1833	32
412	20241128	131300	72902160	1834	1834	1834	1834	0
413	20241128	131200	72902160	1834	1834	1834	1834	0
414	20241128	131100	72902160	1834	1834	1834	1834	0
415	20241128	131000	72902160	1834	1834	1834	1834	0
416	20241128	130900	72902160	1834	1834	1834	1834	33
417	20241128	130800	72841638	1835	1835	1835	1835	2
418	20241128	130700	72837968	1835	1835	1835	1834	43
419	20241128	130600	72759096	1835	1835	1835	1835	1024
420	20241128	130500	70880056	1835	1827	1840	1827	1218
421	20241128	130400	68640315	1827	1827	1827	1827	0
422	20241128	130300	68640315	1827	1827	1827	1827	0
423	20241128	130200	68640315	1827	1828	1828	1827	41
424	20241128	130100	68565400	1827	1825	1827	1825	322
425	20241128	130000	67977448	1825	1825	1825	1825	40
426	20241128	125900	67904448	1826	1826	1833	1826	5300
427	20241128	125800	58218137	1825	1825	1825	1825	32
428	20241128	125700	58159737	1827	1842	1842	1827	7280
429	20241128	125600	44782297	1842	1842	1842	1842	0
430	20241128	125500	44782297	1842	1842	1843	1842	190
431	20241128	125400	44432316	1844	1844	1844	1844	0
432	20241128	125300	44432316	1844	1844	1844	1844	6
433	20241128	125200	44421252	1845	1845	1845	1845	1
434	20241128	125100	44419407	1844	1844	1844	1844	32
435	20241128	125000	44360399	1846	1846	1846	1846	0
436	20241128	124900	44360399	1846	1846	1846	1846	0
437	20241128	124800	44360399	1846	1846	1846	1846	0
438	20241128	124700	44360399	1846	1846	1846	1846	0
439	20241128	124600	44360399	1846	1847	1847	1846	6
440	20241128	124500	44349321	1855	1855	1855	1855	0
441	20241128	124400	44349321	1855	1855	1855	1855	0
442	20241128	124300	44349321	1855	1855	1855	1855	0
443	20241128	124200	44349321	1855	1855	1855	1855	1
444	20241128	124100	44347466	1846	1850	1854	1846	29
445	20241128	124000	44293856	1854	1843	1854	1843	57
446	20241128	123900	44188771	1843	1843	1843	1843	0
447	20241128	123800	44188771	1843	1843	1843	1843	0
448	20241128	123700	44188771	1843	1843	1843	1843	33
449	20241128	123600	44127952	1843	1843	1843	1843	32
450	20241128	123500	44068976	1843	1843	1843	1843	1
451	20241128	123400	44067133	1843	1843	1843	1843	33
452	20241128	123300	44006314	1843	1843	1843	1843	0
453	20241128	123200	44006314	1843	1843	1843	1843	0
454	20241128	123100	44006314	1843	1843	1843	1843	33
455	20241128	123000	43945495	1844	1844	1844	1844	1
456	20241128	122900	43943651	1844	1844	1844	1844	18
457	20241128	122800	43910459	1843	1843	1843	1843	33
458	20241128	122700	43849640	1842	1842	1842	1842	0
459	20241128	122600	43849640	1842	1842	1842	1842	33
460	20241128	122500	43788854	1841	1841	1841	1841	11
461	20241128	122400	43768603	1840	1840	1840	1840	32
462	20241128	122300	43709723	1841	1838	1841	1838	5
463	20241128	122200	43700528	1838	1838	1838	1838	27
464	20241128	122100	43650902	1838	1838	1838	1838	50
465	20241128	122000	43559002	1838	1838	1838	1838	9
466	20241128	121900	43542460	1838	1838	1838	1837	41
467	20241128	121800	43467135	1838	1838	1838	1838	17
468	20241128	121700	43435889	1838	1840	1840	1838	48
469	20241128	121600	43347597	1840	1837	1840	1837	101
470	20241128	121500	43162049	1840	1840	1840	1840	0
471	20241128	121400	43162049	1840	1840	1840	1840	0
472	20241128	121300	43162049	1840	1840	1840	1840	0
473	20241128	121200	43162049	1840	1840	1840	1840	4
474	20241128	121100	43154689	1841	1841	1841	1841	0
475	20241128	121000	43154689	1841	1841	1841	1841	0
476	20241128	120900	43154689	1841	1841	1841	1841	0
477	20241128	120800	43154689	1841	1841	1841	1841	1000
478	20241128	120700	41313689	1841	1841	1841	1841	0
479	20241128	120600	41313689	1841	1841	1841	1841	1000
480	20241128	120500	39472689	1840	1841	1842	1839	1786
481	20241128	120400	36184678	1840	1840	1840	1840	0
482	20241128	120300	36184678	1840	1840	1840	1840	73
483	20241128	120200	36050358	1842	1842	1842	1842	0
484	20241128	120100	36050358	1842	1842	1842	1842	32
485	20241128	120000	35991414	1843	1843	1843	1843	55
486	20241128	115900	35890049	1844	1844	1844	1844	0
487	20241128	115800	35890049	1844	1848	1848	1844	1582
488	20241128	115700	32972225	1849	1852	1852	1849	4090
489	20241128	115600	25405120	1852	1852	1852	1852	40
490	20241128	115500	25331040	1852	1852	1852	1852	0
491	20241128	115400	25331040	1852	1852	1852	1852	32
492	20241128	115300	25271776	1852	1852	1852	1852	0
493	20241128	115200	25271776	1852	1852	1852	1852	32
494	20241128	115100	25212512	1852	1852	1852	1852	0
495	20241128	115000	25212512	1852	1852	1852	1852	0
496	20241128	114900	25212512	1852	1852	1852	1852	32
497	20241128	114800	25153248	1852	1852	1852	1852	0
498	20241128	114700	25153248	1852	1852	1852	1852	32
499	20241128	114600	25093984	1855	1855	1855	1855	0
500	20241128	114500	25093984	1855	1855	1855	1855	0
501	20241128	114400	25093984	1855	1855	1855	1855	0
502	20241128	114300	25093984	1855	1855	1855	1855	728
503	20241128	114200	23743544	1855	1855	1855	1855	32
504	20241128	114100	23684184	1855	1855	1855	1855	0
505	20241128	114000	23684184	1855	1855	1855	1855	32
506	20241128	113900	23624824	1857	1857	1857	1857	0
507	20241128	113800	23624824	1857	1857	1857	1857	0
508	20241128	113700	23624824	1857	1857	1857	1857	0
509	20241128	113600	23624824	1857	1856	1857	1856	41
510	20241128	113500	23548720	1855	1855	1855	1855	228
511	20241128	113400	23125780	1855	1855	1855	1855	600
512	20241128	113300	22012780	1853	1853	1854	1853	1033
513	20241128	113200	20097665	1853	1853	1853	1853	0
514	20241128	113100	20097665	1853	1853	1853	1853	33
515	20241128	113000	20036516	1853	1853	1853	1853	0
516	20241128	112900	20036516	1853	1853	1853	1853	0
517	20241128	112800	20036516	1853	1853	1853	1853	0
518	20241128	112700	20036516	1853	1853	1853	1853	33
519	20241128	112600	19975367	1854	1854	1854	1854	100
520	20241128	112500	19789967	1853	1853	1853	1853	65
521	20241128	112400	19669522	1854	1854	1854	1854	0
522	20241128	112300	19669522	1854	1856	1856	1854	2003
523	20241128	112200	15955748	1856	1856	1856	1856	32
524	20241128	112100	15896356	1856	1856	1856	1856	43
525	20241128	112000	15816548	1858	1858	1858	1858	0
526	20241128	111900	15816548	1858	1865	1865	1858	559
527	20241128	111800	14774251	1865	1865	1865	1865	0
528	20241128	111700	14774251	1865	1865	1865	1865	32
529	20241128	111600	14714571	1865	1865	1865	1865	0
530	20241128	111500	14714571	1865	1865	1865	1865	32
531	20241128	111400	14654891	1865	1865	1865	1865	0
532	20241128	111300	14654891	1865	1865	1865	1865	32
533	20241128	111200	14595211	1865	1865	1865	1865	0
534	20241128	111100	14595211	1865	1865	1865	1865	32
535	20241128	111000	14535531	1865	1865	1865	1865	0
536	20241128	110900	14535531	1865	1865	1865	1865	0
537	20241128	110800	14535531	1865	1865	1865	1865	32
538	20241128	110700	14475851	1865	1865	1865	1865	0
539	20241128	110600	14475851	1865	1865	1865	1865	32
540	20241128	110500	14416171	1865	1865	1865	1865	0
541	20241128	110400	14416171	1865	1865	1865	1865	32
542	20241128	110300	14356491	1866	1866	1866	1866	0
543	20241128	110200	14356491	1866	1866	1866	1866	0
544	20241128	110100	14356491	1866	1866	1866	1866	0
545	20241128	110000	14356491	1866	1866	1866	1866	0
546	20241128	105900	14356491	1866	1865	1866	1865	124
547	20241128	105800	14125139	1865	1865	1865	1865	0
548	20241128	105700	14125139	1865	1865	1865	1865	32
549	20241128	105600	14065459	1867	1867	1867	1867	0
550	20241128	105500	14065459	1867	1867	1867	1867	0
551	20241128	105400	14065459	1867	1867	1867	1867	0
552	20241128	105300	14065459	1867	1867	1867	1867	0
553	20241128	105200	14065459	1867	1867	1867	1867	9
554	20241128	105100	14048656	1867	1867	1867	1867	0
555	20241128	105000	14048656	1867	1867	1867	1867	32
556	20241128	104900	13988912	1869	1869	1869	1869	0
557	20241128	104800	13988912	1869	1869	1869	1869	2
558	20241128	104700	13985174	1869	1869	1869	1869	7
559	20241128	104600	13972091	1867	1867	1867	1867	37
560	20241128	104500	13903012	1866	1866	1866	1866	0
561	20241128	104400	13903012	1866	1866	1866	1866	0
562	20241128	104300	13903012	1866	1866	1866	1866	0
563	20241128	104200	13903012	1866	1866	1866	1866	0
564	20241128	104100	13903012	1866	1866	1866	1866	0
565	20241128	104000	13903012	1866	1866	1866	1866	0
566	20241128	103900	13903012	1866	1866	1866	1866	0
567	20241128	103800	13903012	1866	1868	1868	1866	475
568	20241128	103700	13016328	1868	1868	1868	1868	0
569	20241128	103600	13016328	1868	1868	1868	1868	0
570	20241128	103500	13016328	1868	1868	1868	1868	0
571	20241128	103400	13016328	1868	1868	1868	1868	0
572	20241128	103300	13016328	1868	1868	1868	1868	0
573	20241128	103200	13016328	1868	1868	1868	1868	0
574	20241128	103100	13016328	1868	1868	1868	1868	0
575	20241128	103000	13016328	1868	1868	1868	1868	17
576	20241128	102900	12984572	1868	1868	1868	1868	13
577	20241128	102800	12960288	1868	1868	1868	1868	19
578	20241128	102700	12924796	1868	1868	1868	1868	17
579	20241128	102600	12893040	1868	1868	1868	1868	6
580	20241128	102500	12881832	1868	1868	1870	1866	100
581	20241128	102400	12694865	1868	1868	1870	1868	310
582	20241128	102300	12115200	1868	1868	1868	1868	4
583	20241128	102200	12107728	1868	1868	1868	1868	13
584	20241128	102100	12083444	1868	1868	1868	1868	12
585	20241128	102000	12061028	1867	1866	1867	1866	9
586	20241128	101900	12044231	1866	1866	1869	1866	1024
587	20241128	101800	10130441	1869	1869	1869	1869	0
588	20241128	101700	10130441	1869	1868	1869	1868	1000
589	20241128	101600	8261443	1869	1869	1869	1869	0
590	20241128	101500	8261443	1869	1869	1869	1869	0
591	20241128	101400	8261443	1869	1869	1869	1869	0
592	20241128	101300	8261443	1869	1869	1869	1869	0
593	20241128	101200	8261443	1869	1869	1869	1869	0
594	20241128	101100	8261443	1869	1869	1869	1869	0
595	20241128	101000	8261443	1869	1869	1869	1869	0
596	20241128	100900	8261443	1869	1869	1869	1869	0
597	20241128	100800	8261443	1869	1869	1869	1869	0
598	20241128	100700	8261443	1869	1868	1869	1868	7
599	20241128	100600	8248362	1868	1868	1868	1868	0
600	20241128	100500	8248362	1868	1868	1868	1868	0
601	20241128	100400	8248362	1868	1868	1868	1868	0
602	20241128	100300	8248362	1868	1868	1868	1868	0
603	20241128	100200	8248362	1868	1868	1868	1868	0
604	20241128	100100	8248362	1868	1868	1868	1868	0
605	20241128	100000	8248362	1868	1868	1868	1868	0
606	20241128	095900	8248362	1868	1868	1868	1868	0
607	20241128	095800	8248362	1868	1868	1868	1868	0
608	20241128	095700	8248362	1868	1868	1870	1868	19
609	20241128	095600	8212866	1868	1868	1868	1868	10
610	20241128	095500	8194186	1868	1868	1868	1868	14
611	20241128	095400	8168034	1868	1868	1868	1868	12
612	20241128	095300	8145618	1868	1867	1868	1866	14
613	20241128	095200	8119476	1867	1867	1867	1867	20
614	20241128	095100	8082136	1867	1867	1870	1866	2007
615	20241128	095000	4329074	1865	1865	1865	1865	1
616	20241128	094900	4327209	1870	1866	1870	1866	847
617	20241128	094800	2743449	1865	1865	1865	1865	0
618	20241128	094700	2743449	1865	1865	1865	1865	0
619	20241128	094600	2743449	1865	1865	1865	1865	0
620	20241128	094500	2743449	1865	1865	1865	1865	0
621	20241128	094400	2743449	1865	1865	1865	1865	0
622	20241128	094300	2743449	1865	1865	1865	1865	0
623	20241128	094200	2743449	1865	1865	1865	1865	0
624	20241128	094100	2743449	1865	1865	1865	1865	0
625	20241128	094000	2743449	1865	1863	1865	1863	28
626	20241128	093900	2691246	1862	1862	1862	1862	0
627	20241128	093800	2691246	1862	1862	1862	1862	12
628	20241128	093700	2668902	1861	1861	1861	1861	0
629	20241128	093600	2668902	1861	1861	1861	1861	0
630	20241128	093500	2668902	1861	1861	1861	1861	13
631	20241128	093400	2644709	1861	1861	1861	1861	1
632	20241128	093300	2642848	1860	1860	1860	1860	0
633	20241128	093200	2642848	1860	1860	1860	1860	0
634	20241128	093100	2642848	1860	1860	1860	1860	0
635	20241128	093000	2642848	1860	1860	1860	1860	0
636	20241128	092900	2642848	1860	1857	1860	1857	30
637	20241128	092800	2587078	1857	1856	1857	1856	3
638	20241128	092700	2581509	1856	1856	1856	1856	0
639	20241128	092600	2581509	1856	1856	1856	1856	0
640	20241128	092500	2581509	1856	1856	1856	1856	1
641	20241128	092400	2579653	1855	1856	1856	1855	9
642	20241128	092300	2562950	1856	1856	1856	1855	10
643	20241128	092200	2544391	1855	1855	1855	1855	10
644	20241128	092100	2525841	1855	1855	1855	1855	5
645	20241128	092000	2516566	1855	1855	1855	1855	0
646	20241128	091900	2516566	1855	1855	1855	1855	0
647	20241128	091800	2516566	1855	1855	1855	1855	500
648	20241128	091700	1589066	1855	1855	1855	1855	0
649	20241128	091600	1589066	1855	1858	1858	1855	655
650	20241128	091500	373747	1858	1858	1858	1858	6
651	20241128	091400	362599	1856	1856	1856	1856	0
652	20241128	091300	362599	1856	1856	1856	1856	0
653	20241128	091200	362599	1856	1856	1856	1856	1
654	20241128	091100	360743	1858	1856	1858	1856	2
655	20241128	091000	357029	1858	1858	1858	1858	3
656	20241128	090900	351455	1855	1855	1855	1855	0
657	20241128	090800	351455	1855	1855	1855	1855	0
658	20241128	090700	351455	1855	1855	1855	1855	0
659	20241128	090600	351455	1855	1855	1855	1855	0
660	20241128	090500	351455	1855	1855	1855	1855	0
661	20241128	090400	351455	1855	1855	1855	1855	1
662	20241128	090300	349600	1860	1860	1860	1860	0
663	20241128	090200	349600	1860	1860	1860	1860	0
664	20241128	090100	349600	1860	1860	1860	1860	172
665	20241128	090000	29680	1855	1855	1855	1855	16