KissMeData/134580/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	203000	74209031	1666	1666	1666	1666	2738
3	20241127	202900	74209031	1666	1666	1666	1666	0
4	20241127	202800	74209031	1666	1666	1666	1666	0
5	20241127	202700	74209031	1666	1666	1666	1666	0
6	20241127	202600	74209031	1666	1666	1666	1666	0
7	20241127	202500	74209031	1666	1666	1666	1666	0
8	20241127	202400	74209031	1666	1666	1666	1666	0
9	20241127	202300	74209031	1666	1666	1666	1666	0
10	20241127	202200	74209031	1666	1666	1666	1666	0
11	20241127	202100	74209031	1666	1666	1666	1666	0
12	20241127	202000	74209031	1666	1666	1666	1666	0
13	20241127	201900	74209031	1666	1666	1666	1666	0
14	20241127	201800	74209031	1666	1666	1666	1666	0
15	20241127	201700	74209031	1666	1666	1666	1666	0
16	20241127	201600	74209031	1666	1666	1666	1666	0
17	20241127	201500	74209031	1666	1666	1666	1666	0
18	20241127	201400	74209031	1666	1666	1666	1666	0
19	20241127	201300	74209031	1666	1666	1666	1666	0
20	20241127	201200	74209031	1666	1666	1666	1666	0
21	20241127	201100	74209031	1666	1666	1666	1666	0
22	20241127	201000	74209031	1666	1666	1666	1666	0
23	20241127	200900	74209031	1666	1666	1666	1666	0
24	20241127	200800	74209031	1666	1666	1666	1666	0
25	20241127	200700	74209031	1666	1666	1666	1666	0
26	20241127	200600	74209031	1666	1666	1666	1666	0
27	20241127	200500	74209031	1666	1666	1666	1666	0
28	20241127	200400	74209031	1666	1666	1666	1666	0
29	20241127	200300	74209031	1666	1666	1666	1666	0
30	20241127	200200	74209031	1666	1666	1666	1666	0
31	20241127	200100	74209031	1666	1666	1666	1666	0
32	20241127	200000	74209031	1666	1666	1666	1666	2738
33	20241127	195900	74209031	1666	1666	1666	1666	0
34	20241127	195800	74209031	1666	1666	1666	1666	0
35	20241127	195700	74209031	1666	1666	1666	1666	0
36	20241127	195600	74209031	1666	1666	1666	1666	0
37	20241127	195500	74209031	1666	1666	1666	1666	0
38	20241127	195400	74209031	1666	1666	1666	1666	0
39	20241127	195300	74209031	1666	1666	1666	1666	0
40	20241127	195200	74209031	1666	1666	1666	1666	0
41	20241127	195100	74209031	1666	1666	1666	1666	0
42	20241127	195000	74209031	1666	1666	1666	1666	0
43	20241127	194900	74209031	1666	1666	1666	1666	0
44	20241127	194800	74209031	1666	1666	1666	1666	0
45	20241127	194700	74209031	1666	1666	1666	1666	0
46	20241127	194600	74209031	1666	1666	1666	1666	0
47	20241127	194500	74209031	1666	1666	1666	1666	0
48	20241127	194400	74209031	1666	1666	1666	1666	0
49	20241127	194300	74209031	1666	1666	1666	1666	0
50	20241127	194200	74209031	1666	1666	1666	1666	0
51	20241127	194100	74209031	1666	1666	1666	1666	0
52	20241127	194000	74209031	1666	1666	1666	1666	0
53	20241127	193900	74209031	1666	1666	1666	1666	0
54	20241127	193800	74209031	1666	1666	1666	1666	0
55	20241127	193700	74209031	1666	1666	1666	1666	0
56	20241127	193600	74209031	1666	1666	1666	1666	0
57	20241127	193500	74209031	1666	1666	1666	1666	0
58	20241127	193400	74209031	1666	1666	1666	1666	0
59	20241127	193300	74209031	1666	1666	1666	1666	0
60	20241127	193200	74209031	1666	1666	1666	1666	0
61	20241127	193100	74209031	1666	1666	1666	1666	0
62	20241127	193000	74209031	1666	1666	1666	1666	2738
63	20241127	192900	74209031	1666	1666	1666	1666	0
64	20241127	192800	74209031	1666	1666	1666	1666	0
65	20241127	192700	74209031	1666	1666	1666	1666	0
66	20241127	192600	74209031	1666	1666	1666	1666	0
67	20241127	192500	74209031	1666	1666	1666	1666	0
68	20241127	192400	74209031	1666	1666	1666	1666	0
69	20241127	192300	74209031	1666	1666	1666	1666	0
70	20241127	192200	74209031	1666	1666	1666	1666	0
71	20241127	192100	74209031	1666	1666	1666	1666	0
72	20241127	192000	74209031	1666	1666	1666	1666	0
73	20241127	191900	74209031	1666	1666	1666	1666	0
74	20241127	191800	74209031	1666	1666	1666	1666	0
75	20241127	191700	74209031	1666	1666	1666	1666	0
76	20241127	191600	74209031	1666	1666	1666	1666	0
77	20241127	191500	74209031	1666	1666	1666	1666	0
78	20241127	191400	74209031	1666	1666	1666	1666	0
79	20241127	191300	74209031	1666	1666	1666	1666	0
80	20241127	191200	74209031	1666	1666	1666	1666	0
81	20241127	191100	74209031	1666	1666	1666	1666	0
82	20241127	191000	74209031	1666	1666	1666	1666	0
83	20241127	190900	74209031	1666	1666	1666	1666	0
84	20241127	190800	74209031	1666	1666	1666	1666	0
85	20241127	190700	74209031	1666	1666	1666	1666	0
86	20241127	190600	74209031	1666	1666	1666	1666	0
87	20241127	190500	74209031	1666	1666	1666	1666	0
88	20241127	190400	74209031	1666	1666	1666	1666	0
89	20241127	190300	74209031	1666	1666	1666	1666	0
90	20241127	190200	74209031	1666	1666	1666	1666	0
91	20241127	190100	74209031	1666	1666	1666	1666	0
92	20241127	190000	74209031	1666	1666	1666	1666	2738
93	20241127	185900	74209031	1666	1666	1666	1666	0
94	20241127	185800	74209031	1666	1666	1666	1666	0
95	20241127	185700	74209031	1666	1666	1666	1666	0
96	20241127	185600	74209031	1666	1666	1666	1666	0
97	20241127	185500	74209031	1666	1666	1666	1666	0
98	20241127	185400	74209031	1666	1666	1666	1666	0
99	20241127	185300	74209031	1666	1666	1666	1666	0
100	20241127	185200	74209031	1666	1666	1666	1666	0
101	20241127	185100	74209031	1666	1666	1666	1666	0
102	20241127	185000	74209031	1666	1666	1666	1666	0
103	20241127	184900	74209031	1666	1666	1666	1666	0
104	20241127	184800	74209031	1666	1666	1666	1666	0
105	20241127	184700	74209031	1666	1666	1666	1666	0
106	20241127	184600	74209031	1666	1666	1666	1666	0
107	20241127	184500	74209031	1666	1666	1666	1666	0
108	20241127	184400	74209031	1666	1666	1666	1666	0
109	20241127	184300	74209031	1666	1666	1666	1666	0
110	20241127	184200	74209031	1666	1666	1666	1666	0
111	20241127	184100	74209031	1666	1666	1666	1666	0
112	20241127	184000	74209031	1666	1666	1666	1666	0
113	20241127	183900	74209031	1666	1666	1666	1666	0
114	20241127	183800	74209031	1666	1666	1666	1666	0
115	20241127	183700	74209031	1666	1666	1666	1666	0
116	20241127	183600	74209031	1666	1666	1666	1666	0
117	20241127	183500	74209031	1666	1666	1666	1666	0
118	20241127	183400	74209031	1666	1666	1666	1666	0
119	20241127	183300	74209031	1666	1666	1666	1666	0
120	20241127	183200	74209031	1666	1666	1666	1666	0
121	20241127	183100	74209031	1666	1666	1666	1666	0
122	20241127	183000	74209031	1666	1666	1666	1666	2738
123	20241127	182900	74209031	1666	1666	1666	1666	0
124	20241127	182800	74209031	1666	1666	1666	1666	0
125	20241127	182700	74209031	1666	1666	1666	1666	0
126	20241127	182600	74209031	1666	1666	1666	1666	0
127	20241127	182500	74209031	1666	1666	1666	1666	0
128	20241127	182400	74209031	1666	1666	1666	1666	0
129	20241127	182300	74209031	1666	1666	1666	1666	0
130	20241127	182200	74209031	1666	1666	1666	1666	0
131	20241127	182100	74209031	1666	1666	1666	1666	0
132	20241127	182000	74209031	1666	1666	1666	1666	0
133	20241127	181900	74209031	1666	1666	1666	1666	0
134	20241127	181800	74209031	1666	1666	1666	1666	0
135	20241127	181700	74209031	1666	1666	1666	1666	0
136	20241127	181600	74209031	1666	1666	1666	1666	0
137	20241127	181500	74209031	1666	1666	1666	1666	0
138	20241127	181400	74209031	1666	1666	1666	1666	0
139	20241127	181300	74209031	1666	1666	1666	1666	0
140	20241127	181200	74209031	1666	1666	1666	1666	0
141	20241127	181100	74209031	1666	1666	1666	1666	0
142	20241127	181000	74209031	1666	1666	1666	1666	0
143	20241127	180900	74209031	1666	1666	1666	1666	0
144	20241127	180800	74209031	1666	1666	1666	1666	0
145	20241127	180700	74209031	1666	1666	1666	1666	0
146	20241127	180600	74209031	1666	1666	1666	1666	0
147	20241127	180500	74209031	1666	1666	1666	1666	0
148	20241127	180400	74209031	1666	1666	1666	1666	0
149	20241127	180300	74209031	1666	1666	1666	1666	0
150	20241127	180200	74209031	1666	1666	1666	1666	0
151	20241127	180100	74209031	1666	1666	1666	1666	0
152	20241127	180000	74209031	1666	1666	1666	1666	2738
153	20241127	175900	74209031	1666	1666	1666	1666	0
154	20241127	175800	74209031	1666	1666	1666	1666	0
155	20241127	175700	74209031	1666	1666	1666	1666	0
156	20241127	175600	74209031	1666	1666	1666	1666	0
157	20241127	175500	74209031	1666	1666	1666	1666	0
158	20241127	175400	74209031	1666	1666	1666	1666	0
159	20241127	175300	74209031	1666	1666	1666	1666	0
160	20241127	175200	74209031	1666	1666	1666	1666	0
161	20241127	175100	74209031	1666	1666	1666	1666	0
162	20241127	175000	74209031	1666	1666	1666	1666	0
163	20241127	174900	74209031	1666	1666	1666	1666	0
164	20241127	174800	74209031	1666	1666	1666	1666	0
165	20241127	174700	74209031	1666	1666	1666	1666	0
166	20241127	174600	74209031	1666	1666	1666	1666	0
167	20241127	174500	74209031	1666	1666	1666	1666	0
168	20241127	174400	74209031	1666	1666	1666	1666	0
169	20241127	174300	74209031	1666	1666	1666	1666	0
170	20241127	174200	74209031	1666	1666	1666	1666	0
171	20241127	174100	74209031	1666	1666	1666	1666	0
172	20241127	174000	74209031	1666	1666	1666	1666	0
173	20241127	173900	74209031	1666	1666	1666	1666	0
174	20241127	173800	74209031	1666	1666	1666	1666	0
175	20241127	173700	74209031	1666	1666	1666	1666	0
176	20241127	173600	74209031	1666	1666	1666	1666	0
177	20241127	173500	74209031	1666	1666	1666	1666	0
178	20241127	173400	74209031	1666	1666	1666	1666	0
179	20241127	173300	74209031	1666	1666	1666	1666	0
180	20241127	173200	74209031	1666	1666	1666	1666	0
181	20241127	173100	74209031	1666	1666	1666	1666	0
182	20241127	173000	74209031	1666	1666	1666	1666	2738
183	20241127	172900	74209031	1666	1666	1666	1666	0
184	20241127	172800	74209031	1666	1666	1666	1666	0
185	20241127	172700	74209031	1666	1666	1666	1666	0
186	20241127	172600	74209031	1666	1666	1666	1666	0
187	20241127	172500	74209031	1666	1666	1666	1666	0
188	20241127	172400	74209031	1666	1666	1666	1666	0
189	20241127	172300	74209031	1666	1666	1666	1666	0
190	20241127	172200	74209031	1666	1666	1666	1666	0
191	20241127	172100	74209031	1666	1666	1666	1666	0
192	20241127	172000	74209031	1666	1666	1666	1666	0
193	20241127	171900	74209031	1666	1666	1666	1666	0
194	20241127	171800	74209031	1666	1666	1666	1666	0
195	20241127	171700	74209031	1666	1666	1666	1666	0
196	20241127	171600	74209031	1666	1666	1666	1666	0
197	20241127	171500	74209031	1666	1666	1666	1666	0
198	20241127	171400	74209031	1666	1666	1666	1666	0
199	20241127	171300	74209031	1666	1666	1666	1666	0
200	20241127	171200	74209031	1666	1666	1666	1666	0
201	20241127	171100	74209031	1666	1666	1666	1666	0
202	20241127	171000	74209031	1666	1666	1666	1666	0
203	20241127	170900	74209031	1666	1666	1666	1666	0
204	20241127	170800	74209031	1666	1666	1666	1666	0
205	20241127	170700	74209031	1666	1666	1666	1666	0
206	20241127	170600	74209031	1666	1666	1666	1666	0
207	20241127	170500	74209031	1666	1666	1666	1666	0
208	20241127	170400	74209031	1666	1666	1666	1666	0
209	20241127	170300	74209031	1666	1666	1666	1666	0
210	20241127	170200	74209031	1666	1666	1666	1666	0
211	20241127	170100	74209031	1666	1666	1666	1666	0
212	20241127	170000	74209031	1666	1666	1666	1666	2738
213	20241127	165900	74209031	1666	1666	1666	1666	0
214	20241127	165800	74209031	1666	1666	1666	1666	0
215	20241127	165700	74209031	1666	1666	1666	1666	0
216	20241127	165600	74209031	1666	1666	1666	1666	0
217	20241127	165500	74209031	1666	1666	1666	1666	0
218	20241127	165400	74209031	1666	1666	1666	1666	0
219	20241127	165300	74209031	1666	1666	1666	1666	0
220	20241127	165200	74209031	1666	1666	1666	1666	0
221	20241127	165100	74209031	1666	1666	1666	1666	0
222	20241127	165000	74209031	1666	1666	1666	1666	0
223	20241127	164900	74209031	1666	1666	1666	1666	0
224	20241127	164800	74209031	1666	1666	1666	1666	0
225	20241127	164700	74209031	1666	1666	1666	1666	0
226	20241127	164600	74209031	1666	1666	1666	1666	0
227	20241127	164500	74209031	1666	1666	1666	1666	0
228	20241127	164400	74209031	1666	1666	1666	1666	0
229	20241127	164300	74209031	1666	1666	1666	1666	0
230	20241127	164200	74209031	1666	1666	1666	1666	0
231	20241127	164100	74209031	1666	1666	1666	1666	0
232	20241127	164000	74209031	1666	1666	1666	1666	0
233	20241127	163900	74209031	1666	1666	1666	1666	0
234	20241127	163800	74209031	1666	1666	1666	1666	0
235	20241127	163700	74209031	1666	1666	1666	1666	0
236	20241127	163600	74209031	1666	1666	1666	1666	0
237	20241127	163500	74209031	1666	1666	1666	1666	0
238	20241127	163400	74209031	1666	1666	1666	1666	0
239	20241127	163300	74209031	1666	1666	1666	1666	0
240	20241127	163200	74209031	1666	1666	1666	1666	0
241	20241127	163100	74209031	1666	1666	1666	1666	0
242	20241127	163000	74209031	1666	1666	1666	1666	2738
243	20241127	162900	74209031	1666	1666	1666	1666	0
244	20241127	162800	74209031	1666	1666	1666	1666	0
245	20241127	162700	74209031	1666	1666	1666	1666	0
246	20241127	162600	74209031	1666	1666	1666	1666	0
247	20241127	162500	74209031	1666	1666	1666	1666	0
248	20241127	162400	74209031	1666	1666	1666	1666	0
249	20241127	162300	74209031	1666	1666	1666	1666	0
250	20241127	162200	74209031	1666	1666	1666	1666	0
251	20241127	162100	74209031	1666	1666	1666	1666	0
252	20241127	162000	74209031	1666	1666	1666	1666	0
253	20241127	161900	74209031	1666	1666	1666	1666	0
254	20241127	161800	74209031	1666	1666	1666	1666	0
255	20241127	161700	74209031	1666	1666	1666	1666	0
256	20241127	161600	74209031	1666	1666	1666	1666	0
257	20241127	161500	74209031	1666	1666	1666	1666	0
258	20241127	161400	74209031	1666	1666	1666	1666	0
259	20241127	161300	74209031	1666	1666	1666	1666	0
260	20241127	161200	74209031	1666	1666	1666	1666	0
261	20241127	161100	74209031	1666	1666	1666	1666	0
262	20241127	161000	74209031	1666	1666	1666	1666	0
263	20241127	160900	74209031	1666	1666	1666	1666	0
264	20241127	160800	74209031	1666	1666	1666	1666	0
265	20241127	160700	74209031	1666	1666	1666	1666	0
266	20241127	160600	74209031	1666	1666	1666	1666	0
267	20241127	160500	74209031	1666	1666	1666	1666	0
268	20241127	160400	74209031	1666	1666	1666	1666	0
269	20241127	160300	74209031	1666	1666	1666	1666	0
270	20241127	160200	74209031	1666	1666	1666	1666	0
271	20241127	160100	74209031	1666	1666	1666	1666	0
272	20241127	160000	74209031	1666	1666	1666	1666	2738
273	20241127	155900	74209031	1666	1666	1666	1666	0
274	20241127	155800	74209031	1666	1666	1666	1666	0
275	20241127	155700	74209031	1666	1666	1666	1666	0
276	20241127	155600	74209031	1666	1666	1666	1666	0
277	20241127	155500	74209031	1666	1666	1666	1666	0
278	20241127	155400	74209031	1666	1666	1666	1666	0
279	20241127	155300	74209031	1666	1666	1666	1666	0
280	20241127	155200	74209031	1666	1666	1666	1666	0
281	20241127	155100	74209031	1666	1666	1666	1666	0
282	20241127	155000	74209031	1666	1666	1666	1666	0
283	20241127	154900	74209031	1666	1666	1666	1666	0
284	20241127	154800	74209031	1666	1666	1666	1666	0
285	20241127	154700	74209031	1666	1666	1666	1666	0
286	20241127	154600	74209031	1666	1666	1666	1666	0
287	20241127	154500	74209031	1666	1666	1666	1666	0
288	20241127	154400	74209031	1666	1666	1666	1666	0
289	20241127	154300	74209031	1666	1666	1666	1666	0
290	20241127	154200	74209031	1666	1666	1666	1666	0
291	20241127	154100	74209031	1666	1666	1666	1666	0
292	20241127	154000	74209031	1666	1666	1666	1666	0
293	20241127	153900	74209031	1666	1666	1666	1666	0
294	20241127	153800	74209031	1666	1666	1666	1666	0
295	20241127	153700	74209031	1666	1666	1666	1666	0
296	20241127	153600	74209031	1666	1666	1666	1666	0
297	20241127	153500	74209031	1666	1666	1666	1666	0
298	20241127	153400	74209031	1666	1666	1666	1666	0
299	20241127	153300	74209031	1666	1666	1666	1666	0
300	20241127	153200	74209031	1666	1666	1666	1666	0
301	20241127	153100	74209031	1666	1666	1666	1666	0
302	20241127	153000	74209031	1666	1666	1666	1666	5476
303	20241127	152900	69647523	1683	1683	1683	1683	0
304	20241127	152800	69647523	1683	1683	1683	1683	0
305	20241127	152700	69647523	1683	1683	1683	1683	0
306	20241127	152600	69647523	1683	1683	1683	1683	0
307	20241127	152500	69647523	1683	1683	1683	1683	0
308	20241127	152400	69647523	1683	1683	1683	1683	0
309	20241127	152300	69647523	1683	1683	1683	1683	0
310	20241127	152200	69647523	1683	1683	1683	1683	0
311	20241127	152100	69647523	1683	1683	1683	1683	0
312	20241127	152000	69647523	1683	1683	1683	1683	0
313	20241127	151900	69647523	1683	1667	1683	1666	30
314	20241127	151800	69597516	1683	1683	1683	1683	0
315	20241127	151700	69597516	1683	1683	1683	1683	0
316	20241127	151600	69597516	1683	1683	1683	1683	0
317	20241127	151500	69597516	1683	1683	1683	1683	0
318	20241127	151400	69597516	1683	1683	1683	1683	0
319	20241127	151300	69597516	1683	1683	1683	1683	0
320	20241127	151200	69597516	1683	1683	1683	1683	0
321	20241127	151100	69597516	1683	1683	1683	1683	0
322	20241127	151000	69597516	1683	1683	1683	1683	0
323	20241127	150900	69597516	1683	1680	1683	1680	10
324	20241127	150800	69580692	1679	1679	1679	1679	1165
325	20241127	150700	67624657	1679	1679	1679	1679	0
326	20241127	150600	67624657	1679	1679	1679	1679	0
327	20241127	150500	67624657	1679	1679	1679	1679	0
328	20241127	150400	67624657	1679	1679	1679	1679	0
329	20241127	150300	67624657	1679	1679	1679	1679	0
330	20241127	150200	67624657	1679	1679	1679	1679	0
331	20241127	150100	67624657	1679	1679	1679	1679	0
332	20241127	150000	67624657	1679	1679	1679	1679	0
333	20241127	145900	67624657	1679	1679	1679	1679	0
334	20241127	145800	67624657	1679	1679	1679	1679	0
335	20241127	145700	67624657	1679	1679	1679	1679	0
336	20241127	145600	67624657	1679	1679	1679	1679	0
337	20241127	145500	67624657	1679	1679	1679	1679	0
338	20241127	145400	67624657	1679	1679	1679	1679	0
339	20241127	145300	67624657	1679	1665	1679	1665	11
340	20241127	145200	67606202	1679	1679	1679	1679	50
341	20241127	145100	67522252	1679	1678	1679	1678	6
342	20241127	145000	67512183	1665	1666	1666	1665	555
343	20241127	144900	66588103	1683	1683	1683	1683	0
344	20241127	144800	66588103	1683	1683	1683	1683	0
345	20241127	144700	66588103	1683	1683	1683	1683	0
346	20241127	144600	66588103	1683	1683	1683	1683	0
347	20241127	144500	66588103	1683	1683	1683	1683	10
348	20241127	144400	66571273	1680	1680	1680	1680	0
349	20241127	144300	66571273	1680	1680	1680	1680	0
350	20241127	144200	66571273	1680	1680	1680	1680	200
351	20241127	144100	66235273	1683	1683	1683	1683	0
352	20241127	144000	66235273	1683	1683	1683	1683	0
353	20241127	143900	66235273	1683	1683	1683	1683	0
354	20241127	143800	66235273	1683	1683	1683	1683	204
355	20241127	143700	65891941	1682	1682	1682	1682	100
356	20241127	143600	65723741	1683	1683	1683	1683	0
357	20241127	143500	65723741	1683	1683	1683	1683	0
358	20241127	143400	65723741	1683	1683	1683	1683	0
359	20241127	143300	65723741	1683	1683	1683	1683	0
360	20241127	143200	65723741	1683	1683	1683	1683	0
361	20241127	143100	65723741	1683	1683	1683	1683	0
362	20241127	143000	65723741	1683	1683	1683	1683	0
363	20241127	142900	65723741	1683	1683	1683	1683	0
364	20241127	142800	65723741	1683	1683	1683	1683	0
365	20241127	142700	65723741	1683	1683	1683	1683	0
366	20241127	142600	65723741	1683	1683	1683	1683	0
367	20241127	142500	65723741	1683	1683	1683	1683	0
368	20241127	142400	65723741	1683	1683	1683	1683	0
369	20241127	142300	65723741	1683	1683	1683	1683	0
370	20241127	142200	65723741	1683	1683	1683	1683	0
371	20241127	142100	65723741	1683	1683	1683	1683	14
372	20241127	142000	65700179	1684	1684	1684	1684	0
373	20241127	141900	65700179	1684	1684	1684	1684	0
374	20241127	141800	65700179	1684	1684	1684	1684	0
375	20241127	141700	65700179	1684	1684	1684	1684	0
376	20241127	141600	65700179	1684	1684	1684	1684	0
377	20241127	141500	65700179	1684	1684	1684	1684	0
378	20241127	141400	65700179	1684	1684	1684	1684	0
379	20241127	141300	65700179	1684	1684	1684	1684	0
380	20241127	141200	65700179	1684	1684	1684	1684	0
381	20241127	141100	65700179	1684	1684	1684	1684	0
382	20241127	141000	65700179	1684	1684	1684	1684	0
383	20241127	140900	65700179	1684	1684	1684	1684	0
384	20241127	140800	65700179	1684	1683	1684	1683	210
385	20241127	140700	65346739	1665	1665	1665	1665	129
386	20241127	140600	65131954	1665	1665	1665	1665	100
387	20241127	140500	64965454	1666	1666	1666	1666	10
388	20241127	140400	64948794	1685	1685	1685	1685	0
389	20241127	140300	64948794	1685	1685	1685	1685	0
390	20241127	140200	64948794	1685	1685	1685	1685	0
391	20241127	140100	64948794	1685	1685	1685	1685	0
392	20241127	140000	64948794	1685	1685	1685	1685	0
393	20241127	135900	64948794	1685	1685	1685	1685	0
394	20241127	135800	64948794	1685	1685	1685	1685	0
395	20241127	135700	64948794	1685	1685	1685	1685	0
396	20241127	135600	64948794	1685	1685	1685	1685	0
397	20241127	135500	64948794	1685	1685	1685	1685	0
398	20241127	135400	64948794	1685	1685	1685	1685	0
399	20241127	135300	64948794	1685	1685	1685	1685	0
400	20241127	135200	64948794	1685	1685	1685	1685	0
401	20241127	135100	64948794	1685	1685	1685	1685	0
402	20241127	135000	64948794	1685	1685	1685	1685	0
403	20241127	134900	64948794	1685	1685	1685	1685	0
404	20241127	134800	64948794	1685	1685	1685	1685	0
405	20241127	134700	64948794	1685	1685	1685	1685	0
406	20241127	134600	64948794	1685	1685	1685	1685	0
407	20241127	134500	64948794	1685	1685	1685	1685	0
408	20241127	134400	64948794	1685	1685	1685	1685	0
409	20241127	134300	64948794	1685	1685	1685	1685	0
410	20241127	134200	64948794	1685	1685	1685	1685	0
411	20241127	134100	64948794	1685	1685	1685	1685	0
412	20241127	134000	64948794	1685	1685	1685	1685	0
413	20241127	133900	64948794	1685	1685	1685	1685	0
414	20241127	133800	64948794	1685	1685	1685	1685	0
415	20241127	133700	64948794	1685	1685	1685	1685	0
416	20241127	133600	64948794	1685	1685	1685	1685	0
417	20241127	133500	64948794	1685	1685	1685	1685	0
418	20241127	133400	64948794	1685	1685	1685	1685	0
419	20241127	133300	64948794	1685	1685	1685	1685	100
420	20241127	133200	64780294	1685	1685	1685	1685	0
421	20241127	133100	64780294	1685	1685	1685	1685	0
422	20241127	133000	64780294	1685	1685	1685	1685	0
423	20241127	132900	64780294	1685	1685	1685	1685	0
424	20241127	132800	64780294	1685	1685	1685	1685	0
425	20241127	132700	64780294	1685	1685	1685	1685	0
426	20241127	132600	64780294	1685	1685	1685	1685	0
427	20241127	132500	64780294	1685	1685	1685	1685	0
428	20241127	132400	64780294	1685	1685	1685	1685	0
429	20241127	132300	64780294	1685	1685	1685	1685	29
430	20241127	132200	64731429	1685	1684	1685	1684	70
431	20241127	132100	64613501	1684	1684	1684	1684	0
432	20241127	132000	64613501	1684	1684	1684	1684	0
433	20241127	131900	64613501	1684	1684	1684	1684	0
434	20241127	131800	64613501	1684	1684	1684	1684	0
435	20241127	131700	64613501	1684	1684	1684	1684	0
436	20241127	131600	64613501	1684	1684	1684	1684	0
437	20241127	131500	64613501	1684	1684	1684	1684	0
438	20241127	131400	64613501	1684	1684	1684	1684	0
439	20241127	131300	64613501	1684	1684	1684	1684	0
440	20241127	131200	64613501	1684	1684	1684	1684	0
441	20241127	131100	64613501	1684	1684	1684	1684	57
442	20241127	131000	64517513	1685	1685	1685	1685	0
443	20241127	130900	64517513	1685	1685	1685	1685	0
444	20241127	130800	64517513	1685	1685	1685	1685	0
445	20241127	130700	64517513	1685	1685	1685	1685	0
446	20241127	130600	64517513	1685	1685	1685	1685	0
447	20241127	130500	64517513	1685	1685	1685	1685	0
448	20241127	130400	64517513	1685	1685	1685	1685	0
449	20241127	130300	64517513	1685	1685	1685	1685	0
450	20241127	130200	64517513	1685	1685	1685	1685	0
451	20241127	130100	64517513	1685	1685	1685	1685	0
452	20241127	130000	64517513	1685	1685	1685	1685	0
453	20241127	125900	64517513	1685	1685	1685	1685	0
454	20241127	125800	64517513	1685	1685	1685	1685	0
455	20241127	125700	64517513	1685	1685	1685	1685	0
456	20241127	125600	64517513	1685	1685	1685	1685	0
457	20241127	125500	64517513	1685	1685	1685	1685	0
458	20241127	125400	64517513	1685	1685	1685	1685	0
459	20241127	125300	64517513	1685	1685	1685	1685	0
460	20241127	125200	64517513	1685	1685	1685	1685	0
461	20241127	125100	64517513	1685	1685	1685	1685	0
462	20241127	125000	64517513	1685	1685	1685	1685	0
463	20241127	124900	64517513	1685	1685	1685	1685	0
464	20241127	124800	64517513	1685	1685	1685	1685	0
465	20241127	124700	64517513	1685	1685	1685	1685	0
466	20241127	124600	64517513	1685	1685	1685	1685	0
467	20241127	124500	64517513	1685	1685	1685	1685	237
468	20241127	124400	64118168	1685	1685	1685	1685	0
469	20241127	124300	64118168	1685	1685	1685	1685	0
470	20241127	124200	64118168	1685	1685	1685	1685	0
471	20241127	124100	64118168	1685	1685	1685	1685	0
472	20241127	124000	64118168	1685	1685	1685	1685	38
473	20241127	123900	64054138	1686	1686	1686	1686	0
474	20241127	123800	64054138	1686	1686	1686	1686	0
475	20241127	123700	64054138	1686	1686	1686	1686	0
476	20241127	123600	64054138	1686	1686	1686	1686	0
477	20241127	123500	64054138	1686	1686	1686	1686	1000
478	20241127	123400	62368138	1686	1686	1686	1686	0
479	20241127	123300	62368138	1686	1686	1686	1686	0
480	20241127	123200	62368138	1686	1686	1686	1686	0
481	20241127	123100	62368138	1686	1686	1686	1686	0
482	20241127	123000	62368138	1686	1686	1686	1686	0
483	20241127	122900	62368138	1686	1686	1686	1686	0
484	20241127	122800	62368138	1686	1686	1686	1686	0
485	20241127	122700	62368138	1686	1686	1686	1686	0
486	20241127	122600	62368138	1686	1686	1686	1686	0
487	20241127	122500	62368138	1686	1686	1686	1686	0
488	20241127	122400	62368138	1686	1686	1686	1686	0
489	20241127	122300	62368138	1686	1686	1686	1686	0
490	20241127	122200	62368138	1686	1686	1686	1686	0
491	20241127	122100	62368138	1686	1686	1686	1686	2
492	20241127	122000	62364766	1665	1665	1665	1665	0
493	20241127	121900	62364766	1665	1666	1666	1665	221
494	20241127	121800	61996744	1687	1687	1687	1687	0
495	20241127	121700	61996744	1687	1687	1687	1687	0
496	20241127	121600	61996744	1687	1687	1687	1687	0
497	20241127	121500	61996744	1687	1687	1687	1687	2
498	20241127	121400	61993370	1687	1687	1687	1687	0
499	20241127	121300	61993370	1687	1687	1687	1687	0
500	20241127	121200	61993370	1687	1687	1687	1687	0
501	20241127	121100	61993370	1687	1687	1687	1687	0
502	20241127	121000	61993370	1687	1687	1687	1687	0
503	20241127	120900	61993370	1687	1687	1687	1687	0
504	20241127	120800	61993370	1687	1687	1687	1687	0
505	20241127	120700	61993370	1687	1687	1687	1687	0
506	20241127	120600	61993370	1687	1687	1687	1687	0
507	20241127	120500	61993370	1687	1687	1687	1687	0
508	20241127	120400	61993370	1687	1687	1687	1687	2964
509	20241127	120300	56993102	1687	1687	1687	1687	0
510	20241127	120200	56993102	1687	1687	1687	1687	0
511	20241127	120100	56993102	1687	1687	1687	1687	1
512	20241127	120000	56991415	1687	1686	1687	1686	3
513	20241127	115900	56986355	1686	1687	1687	1686	2
514	20241127	115800	56982982	1688	1688	1688	1688	0
515	20241127	115700	56982982	1688	1688	1688	1688	2
516	20241127	115600	56979606	1688	1688	1688	1688	0
517	20241127	115500	56979606	1688	1688	1688	1688	0
518	20241127	115400	56979606	1688	1688	1688	1688	3
519	20241127	115300	56974542	1688	1688	1688	1688	903
520	20241127	115200	55450278	1688	1688	1688	1688	0
521	20241127	115100	55450278	1688	1688	1688	1688	0
522	20241127	115000	55450278	1688	1688	1688	1688	0
523	20241127	114900	55450278	1688	1688	1688	1688	0
524	20241127	114800	55450278	1688	1688	1688	1688	0
525	20241127	114700	55450278	1688	1688	1688	1688	0
526	20241127	114600	55450278	1688	1688	1688	1688	0
527	20241127	114500	55450278	1688	1688	1688	1688	0
528	20241127	114400	55450278	1688	1688	1688	1688	0
529	20241127	114300	55450278	1688	1688	1688	1688	2789
530	20241127	114200	50742446	1685	1677	1688	1677	1006
531	20241127	114100	49052780	1677	1676	1677	1676	600
532	20241127	114000	48047080	1676	1676	1676	1676	0
533	20241127	113900	48047080	1676	1675	1676	1675	438
534	20241127	113800	47313428	1675	1675	1675	1675	0
535	20241127	113700	47313428	1675	1675	1675	1675	0
536	20241127	113600	47313428	1675	1675	1675	1675	10
537	20241127	113500	47296678	1675	1675	1675	1675	0
538	20241127	113400	47296678	1675	1672	1675	1672	628
539	20241127	113300	46246400	1672	1672	1672	1672	0
540	20241127	113200	46246400	1672	1672	1672	1672	0
541	20241127	113100	46246400	1672	1672	1672	1672	0
542	20241127	113000	46246400	1672	1671	1672	1671	1050
543	20241127	112900	44491834	1671	1671	1671	1671	0
544	20241127	112800	44491834	1671	1671	1671	1671	0
545	20241127	112700	44491834	1671	1671	1671	1671	0
546	20241127	112600	44491834	1671	1671	1671	1671	0
547	20241127	112500	44491834	1671	1671	1671	1671	0
548	20241127	112400	44491834	1671	1671	1671	1671	0
549	20241127	112300	44491834	1671	1671	1671	1671	0
550	20241127	112200	44491834	1671	1671	1671	1671	0
551	20241127	112100	44491834	1671	1671	1671	1671	0
552	20241127	112000	44491834	1671	1671	1671	1671	0
553	20241127	111900	44491834	1671	1671	1671	1671	0
554	20241127	111800	44491834	1671	1670	1671	1670	110
555	20241127	111700	44308124	1658	1658	1658	1658	0
556	20241127	111600	44308124	1658	1658	1658	1658	0
557	20241127	111500	44308124	1658	1657	1658	1657	9
558	20241127	111400	44293203	1672	1672	1672	1672	0
559	20241127	111300	44293203	1672	1670	1672	1670	669
560	20241127	111200	43175320	1671	1671	1671	1671	0
561	20241127	111100	43175320	1671	1671	1671	1671	0
562	20241127	111000	43175320	1671	1671	1671	1671	0
563	20241127	110900	43175320	1671	1671	1671	1671	0
564	20241127	110800	43175320	1671	1671	1671	1671	0
565	20241127	110700	43175320	1671	1671	1671	1671	1
566	20241127	110600	43173649	1673	1673	1673	1673	0
567	20241127	110500	43173649	1673	1673	1673	1673	0
568	20241127	110400	43173649	1673	1673	1673	1673	0
569	20241127	110300	43173649	1673	1673	1673	1673	0
570	20241127	110200	43173649	1673	1673	1673	1673	0
571	20241127	110100	43173649	1673	1673	1673	1673	0
572	20241127	110000	43173649	1673	1673	1673	1673	0
573	20241127	105900	43173649	1673	1673	1673	1673	0
574	20241127	105800	43173649	1673	1673	1673	1673	0
575	20241127	105700	43173649	1673	1673	1673	1673	5
576	20241127	105600	43165284	1675	1675	1675	1675	0
577	20241127	105500	43165284	1675	1675	1675	1675	0
578	20241127	105400	43165284	1675	1675	1675	1675	0
579	20241127	105300	43165284	1675	1675	1675	1675	0
580	20241127	105200	43165284	1675	1675	1675	1675	0
581	20241127	105100	43165284	1675	1675	1675	1675	0
582	20241127	105000	43165284	1675	1675	1675	1675	0
583	20241127	104900	43165284	1675	1675	1675	1675	0
584	20241127	104800	43165284	1675	1675	1675	1675	0
585	20241127	104700	43165284	1675	1675	1675	1675	0
586	20241127	104600	43165284	1675	1675	1675	1675	0
587	20241127	104500	43165284	1675	1675	1675	1675	0
588	20241127	104400	43165284	1675	1675	1675	1675	0
589	20241127	104300	43165284	1675	1675	1675	1675	0
590	20241127	104200	43165284	1675	1675	1675	1675	0
591	20241127	104100	43165284	1675	1675	1675	1675	0
592	20241127	104000	43165284	1675	1675	1675	1675	0
593	20241127	103900	43165284	1675	1675	1675	1675	0
594	20241127	103800	43165284	1675	1675	1675	1675	0
595	20241127	103700	43165284	1675	1675	1675	1675	0
596	20241127	103600	43165284	1675	1675	1675	1675	0
597	20241127	103500	43165284	1675	1675	1675	1675	0
598	20241127	103400	43165284	1675	1675	1675	1675	0
599	20241127	103300	43165284	1675	1675	1675	1675	0
600	20241127	103200	43165284	1675	1675	1675	1675	0
601	20241127	103100	43165284	1675	1675	1675	1675	0
602	20241127	103000	43165284	1675	1675	1675	1675	0
603	20241127	102900	43165284	1675	1675	1675	1675	0
604	20241127	102800	43165284	1675	1675	1675	1675	0
605	20241127	102700	43165284	1675	1675	1675	1675	0
606	20241127	102600	43165284	1675	1675	1675	1675	0
607	20241127	102500	43165284	1675	1675	1675	1675	0
608	20241127	102400	43165284	1675	1675	1675	1675	0
609	20241127	102300	43165284	1675	1675	1675	1675	0
610	20241127	102200	43165284	1675	1675	1675	1675	0
611	20241127	102100	43165284	1675	1675	1675	1675	0
612	20241127	102000	43165284	1675	1675	1675	1675	0
613	20241127	101900	43165284	1675	1675	1675	1675	0
614	20241127	101800	43165284	1675	1675	1675	1675	0
615	20241127	101700	43165284	1675	1675	1675	1675	0
616	20241127	101600	43165284	1675	1675	1675	1675	0
617	20241127	101500	43165284	1675	1675	1675	1675	0
618	20241127	101400	43165284	1675	1675	1675	1675	308
619	20241127	101300	42649384	1675	1675	1675	1675	0
620	20241127	101200	42649384	1675	1675	1675	1675	0
621	20241127	101100	42649384	1675	1675	1675	1675	0
622	20241127	101000	42649384	1675	1675	1675	1675	0
623	20241127	100900	42649384	1675	1675	1675	1675	0
624	20241127	100800	42649384	1675	1675	1675	1675	0
625	20241127	100700	42649384	1675	1675	1675	1675	0
626	20241127	100600	42649384	1675	1675	1675	1675	10
627	20241127	100500	42632634	1659	1660	1660	1659	23
628	20241127	100400	42594467	1675	1675	1675	1675	0
629	20241127	100300	42594467	1675	1675	1675	1675	0
630	20241127	100200	42594467	1675	1675	1675	1675	0
631	20241127	100100	42594467	1675	1675	1675	1675	0
632	20241127	100000	42594467	1675	1675	1675	1675	0
633	20241127	095900	42594467	1675	1675	1675	1675	41
634	20241127	095800	42525792	1675	1675	1676	1675	1053
635	20241127	095700	40762014	1676	1676	1676	1676	0
636	20241127	095600	40762014	1676	1675	1676	1675	2010
637	20241127	095500	37395254	1676	1676	1676	1676	0
638	20241127	095400	37395254	1676	1676	1676	1676	0
639	20241127	095300	37395254	1676	1676	1676	1676	0
640	20241127	095200	37395254	1676	1676	1676	1676	0
641	20241127	095100	37395254	1676	1676	1676	1676	0
642	20241127	095000	37395254	1676	1676	1676	1676	0
643	20241127	094900	37395254	1676	1676	1676	1676	0
644	20241127	094800	37395254	1676	1676	1676	1676	0
645	20241127	094700	37395254	1676	1676	1676	1676	0
646	20241127	094600	37395254	1676	1676	1676	1676	0
647	20241127	094500	37395254	1676	1676	1676	1676	0
648	20241127	094400	37395254	1676	1658	1676	1657	391
649	20241127	094300	36745894	1658	1658	1658	1658	0
650	20241127	094200	36745894	1658	1687	1687	1658	112
651	20241127	094100	36556979	1688	1688	1688	1688	0
652	20241127	094000	36556979	1688	1688	1688	1688	0
653	20241127	093900	36556979	1688	1688	1688	1688	0
654	20241127	093800	36556979	1688	1688	1688	1688	0
655	20241127	093700	36556979	1688	1688	1688	1688	0
656	20241127	093600	36556979	1688	1688	1688	1688	0
657	20241127	093500	36556979	1688	1688	1688	1688	0
658	20241127	093400	36556979	1688	1688	1688	1688	0
659	20241127	093300	36556979	1688	1688	1688	1688	0
660	20241127	093200	36556979	1688	1688	1688	1688	0
661	20241127	093100	36556979	1688	1678	1688	1678	1115
662	20241127	093000	34685682	1689	1689	1689	1689	0
663	20241127	092900	34685682	1689	1689	1689	1689	0
664	20241127	092800	34685682	1689	1689	1689	1689	0
665	20241127	092700	34685682	1689	1689	1689	1689	0
666	20241127	092600	34685682	1689	1689	1689	1689	0
667	20241127	092500	34685682	1689	1688	1689	1688	159
668	20241127	092400	34417288	1688	1657	1688	1657	510
669	20241127	092300	33571908	1657	1690	1690	1657	2033
670	20241127	092200	30201760	1656	1656	1656	1656	0
671	20241127	092100	30201760	1656	1656	1656	1656	0
672	20241127	092000	30201760	1656	1690	1690	1656	114
673	20241127	091900	30009576	1691	1656	1691	1656	22
674	20241127	091800	29973074	1656	1656	1656	1656	65
675	20241127	091700	29865434	1696	1671	1696	1670	876
676	20241127	091600	28400141	1670	1672	1672	1670	509
677	20241127	091500	27549454	1696	1696	1696	1696	4
678	20241127	091400	27542670	1700	1700	1700	1700	0
679	20241127	091300	27542670	1700	1700	1700	1700	0
680	20241127	091200	27542670	1700	1659	1700	1659	1295
681	20241127	091100	25380319	1659	1659	1659	1659	0
682	20241127	091000	25380319	1659	1648	1659	1648	365
683	20241127	090900	24778689	1648	1648	1648	1648	852
684	20241127	090800	23374593	1657	1658	1659	1657	1635
685	20241127	090700	20663545	1700	1700	1700	1700	0
686	20241127	090600	20663545	1700	1700	1700	1700	0
687	20241127	090500	20663545	1700	1700	1700	1700	0
688	20241127	090400	20663545	1700	1706	1710	1700	9648
689	20241127	090300	4177036	1708	1707	1710	1706	419
690	20241127	090200	3461466	1648	1648	1648	1648	5
691	20241127	090100	3453226	1721	1642	1724	1642	677
692	20241127	090000	2336346	1643	1643	1643	1643	1422