KissMeData/201490/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	204100	99005427	1879	1879	1879	1879	3984
3	20241126	204000	99005427	1879	1879	1879	1879	0
4	20241126	203900	99005427	1879	1879	1879	1879	0
5	20241126	203800	99005427	1879	1879	1879	1879	0
6	20241126	203700	99005427	1879	1879	1879	1879	0
7	20241126	203600	99005427	1879	1879	1879	1879	0
8	20241126	203500	99005427	1879	1879	1879	1879	0
9	20241126	203400	99005427	1879	1879	1879	1879	0
10	20241126	203300	99005427	1879	1879	1879	1879	0
11	20241126	203200	99005427	1879	1879	1879	1879	0
12	20241126	203100	99005427	1879	1879	1879	1879	0
13	20241126	203000	99005427	1879	1879	1879	1879	0
14	20241126	202900	99005427	1879	1879	1879	1879	0
15	20241126	202800	99005427	1879	1879	1879	1879	0
16	20241126	202700	99005427	1879	1879	1879	1879	0
17	20241126	202600	99005427	1879	1879	1879	1879	0
18	20241126	202500	99005427	1879	1879	1879	1879	0
19	20241126	202400	99005427	1879	1879	1879	1879	0
20	20241126	202300	99005427	1879	1879	1879	1879	0
21	20241126	202200	99005427	1879	1879	1879	1879	0
22	20241126	202100	99005427	1879	1879	1879	1879	0
23	20241126	202000	99005427	1879	1879	1879	1879	0
24	20241126	201900	99005427	1879	1879	1879	1879	0
25	20241126	201800	99005427	1879	1879	1879	1879	0
26	20241126	201700	99005427	1879	1879	1879	1879	0
27	20241126	201600	99005427	1879	1879	1879	1879	0
28	20241126	201500	99005427	1879	1879	1879	1879	0
29	20241126	201400	99005427	1879	1879	1879	1879	0
30	20241126	201300	99005427	1879	1879	1879	1879	0
31	20241126	201200	99005427	1879	1879	1879	1879	0
32	20241126	201100	99005427	1879	1879	1879	1879	3984
33	20241126	201000	99005427	1879	1879	1879	1879	0
34	20241126	200900	99005427	1879	1879	1879	1879	0
35	20241126	200800	99005427	1879	1879	1879	1879	0
36	20241126	200700	99005427	1879	1879	1879	1879	0
37	20241126	200600	99005427	1879	1879	1879	1879	0
38	20241126	200500	99005427	1879	1879	1879	1879	0
39	20241126	200400	99005427	1879	1879	1879	1879	0
40	20241126	200300	99005427	1879	1879	1879	1879	0
41	20241126	200200	99005427	1879	1879	1879	1879	0
42	20241126	200100	99005427	1879	1879	1879	1879	0
43	20241126	200000	99005427	1879	1879	1879	1879	0
44	20241126	195900	99005427	1879	1879	1879	1879	0
45	20241126	195800	99005427	1879	1879	1879	1879	0
46	20241126	195700	99005427	1879	1879	1879	1879	0
47	20241126	195600	99005427	1879	1879	1879	1879	0
48	20241126	195500	99005427	1879	1879	1879	1879	0
49	20241126	195400	99005427	1879	1879	1879	1879	0
50	20241126	195300	99005427	1879	1879	1879	1879	0
51	20241126	195200	99005427	1879	1879	1879	1879	0
52	20241126	195100	99005427	1879	1879	1879	1879	0
53	20241126	195000	99005427	1879	1879	1879	1879	0
54	20241126	194900	99005427	1879	1879	1879	1879	0
55	20241126	194800	99005427	1879	1879	1879	1879	0
56	20241126	194700	99005427	1879	1879	1879	1879	0
57	20241126	194600	99005427	1879	1879	1879	1879	0
58	20241126	194500	99005427	1879	1879	1879	1879	0
59	20241126	194400	99005427	1879	1879	1879	1879	0
60	20241126	194300	99005427	1879	1879	1879	1879	0
61	20241126	194200	99005427	1879	1879	1879	1879	0
62	20241126	194100	99005427	1879	1879	1879	1879	3984
63	20241126	194000	99005427	1879	1879	1879	1879	0
64	20241126	193900	99005427	1879	1879	1879	1879	0
65	20241126	193800	99005427	1879	1879	1879	1879	0
66	20241126	193700	99005427	1879	1879	1879	1879	0
67	20241126	193600	99005427	1879	1879	1879	1879	0
68	20241126	193500	99005427	1879	1879	1879	1879	0
69	20241126	193400	99005427	1879	1879	1879	1879	0
70	20241126	193300	99005427	1879	1879	1879	1879	0
71	20241126	193200	99005427	1879	1879	1879	1879	0
72	20241126	193100	99005427	1879	1879	1879	1879	0
73	20241126	193000	99005427	1879	1879	1879	1879	0
74	20241126	192900	99005427	1879	1879	1879	1879	0
75	20241126	192800	99005427	1879	1879	1879	1879	0
76	20241126	192700	99005427	1879	1879	1879	1879	0
77	20241126	192600	99005427	1879	1879	1879	1879	0
78	20241126	192500	99005427	1879	1879	1879	1879	0
79	20241126	192400	99005427	1879	1879	1879	1879	0
80	20241126	192300	99005427	1879	1879	1879	1879	0
81	20241126	192200	99005427	1879	1879	1879	1879	0
82	20241126	192100	99005427	1879	1879	1879	1879	0
83	20241126	192000	99005427	1879	1879	1879	1879	0
84	20241126	191900	99005427	1879	1879	1879	1879	0
85	20241126	191800	99005427	1879	1879	1879	1879	0
86	20241126	191700	99005427	1879	1879	1879	1879	0
87	20241126	191600	99005427	1879	1879	1879	1879	0
88	20241126	191500	99005427	1879	1879	1879	1879	0
89	20241126	191400	99005427	1879	1879	1879	1879	0
90	20241126	191300	99005427	1879	1879	1879	1879	0
91	20241126	191200	99005427	1879	1879	1879	1879	0
92	20241126	191100	99005427	1879	1879	1879	1879	3984
93	20241126	191000	99005427	1879	1879	1879	1879	0
94	20241126	190900	99005427	1879	1879	1879	1879	0
95	20241126	190800	99005427	1879	1879	1879	1879	0
96	20241126	190700	99005427	1879	1879	1879	1879	0
97	20241126	190600	99005427	1879	1879	1879	1879	0
98	20241126	190500	99005427	1879	1879	1879	1879	0
99	20241126	190400	99005427	1879	1879	1879	1879	0
100	20241126	190300	99005427	1879	1879	1879	1879	0
101	20241126	190200	99005427	1879	1879	1879	1879	0
102	20241126	190100	99005427	1879	1879	1879	1879	0
103	20241126	190000	99005427	1879	1879	1879	1879	0
104	20241126	185900	99005427	1879	1879	1879	1879	0
105	20241126	185800	99005427	1879	1879	1879	1879	0
106	20241126	185700	99005427	1879	1879	1879	1879	0
107	20241126	185600	99005427	1879	1879	1879	1879	0
108	20241126	185500	99005427	1879	1879	1879	1879	0
109	20241126	185400	99005427	1879	1879	1879	1879	0
110	20241126	185300	99005427	1879	1879	1879	1879	0
111	20241126	185200	99005427	1879	1879	1879	1879	0
112	20241126	185100	99005427	1879	1879	1879	1879	0
113	20241126	185000	99005427	1879	1879	1879	1879	0
114	20241126	184900	99005427	1879	1879	1879	1879	0
115	20241126	184800	99005427	1879	1879	1879	1879	0
116	20241126	184700	99005427	1879	1879	1879	1879	0
117	20241126	184600	99005427	1879	1879	1879	1879	0
118	20241126	184500	99005427	1879	1879	1879	1879	0
119	20241126	184400	99005427	1879	1879	1879	1879	0
120	20241126	184300	99005427	1879	1879	1879	1879	0
121	20241126	184200	99005427	1879	1879	1879	1879	0
122	20241126	184100	99005427	1879	1879	1879	1879	3984
123	20241126	184000	99005427	1879	1879	1879	1879	0
124	20241126	183900	99005427	1879	1879	1879	1879	0
125	20241126	183800	99005427	1879	1879	1879	1879	0
126	20241126	183700	99005427	1879	1879	1879	1879	0
127	20241126	183600	99005427	1879	1879	1879	1879	0
128	20241126	183500	99005427	1879	1879	1879	1879	0
129	20241126	183400	99005427	1879	1879	1879	1879	0
130	20241126	183300	99005427	1879	1879	1879	1879	0
131	20241126	183200	99005427	1879	1879	1879	1879	0
132	20241126	183100	99005427	1879	1879	1879	1879	0
133	20241126	183000	99005427	1879	1879	1879	1879	0
134	20241126	182900	99005427	1879	1879	1879	1879	0
135	20241126	182800	99005427	1879	1879	1879	1879	0
136	20241126	182700	99005427	1879	1879	1879	1879	0
137	20241126	182600	99005427	1879	1879	1879	1879	0
138	20241126	182500	99005427	1879	1879	1879	1879	0
139	20241126	182400	99005427	1879	1879	1879	1879	0
140	20241126	182300	99005427	1879	1879	1879	1879	0
141	20241126	182200	99005427	1879	1879	1879	1879	0
142	20241126	182100	99005427	1879	1879	1879	1879	0
143	20241126	182000	99005427	1879	1879	1879	1879	0
144	20241126	181900	99005427	1879	1879	1879	1879	0
145	20241126	181800	99005427	1879	1879	1879	1879	0
146	20241126	181700	99005427	1879	1879	1879	1879	0
147	20241126	181600	99005427	1879	1879	1879	1879	0
148	20241126	181500	99005427	1879	1879	1879	1879	0
149	20241126	181400	99005427	1879	1879	1879	1879	0
150	20241126	181300	99005427	1879	1879	1879	1879	0
151	20241126	181200	99005427	1879	1879	1879	1879	0
152	20241126	181100	99005427	1879	1879	1879	1879	3984
153	20241126	181000	99005427	1879	1879	1879	1879	0
154	20241126	180900	99005427	1879	1879	1879	1879	0
155	20241126	180800	99005427	1879	1879	1879	1879	0
156	20241126	180700	99005427	1879	1879	1879	1879	0
157	20241126	180600	99005427	1879	1879	1879	1879	0
158	20241126	180500	99005427	1879	1879	1879	1879	0
159	20241126	180400	99005427	1879	1879	1879	1879	0
160	20241126	180300	99005427	1879	1879	1879	1879	0
161	20241126	180200	99005427	1879	1879	1879	1879	0
162	20241126	180100	99005427	1879	1879	1879	1879	0
163	20241126	180000	99005427	1879	1879	1879	1879	0
164	20241126	175900	99005427	1879	1879	1879	1879	0
165	20241126	175800	99005427	1879	1879	1879	1879	0
166	20241126	175700	99005427	1879	1879	1879	1879	0
167	20241126	175600	99005427	1879	1879	1879	1879	0
168	20241126	175500	99005427	1879	1879	1879	1879	0
169	20241126	175400	99005427	1879	1879	1879	1879	0
170	20241126	175300	99005427	1879	1879	1879	1879	0
171	20241126	175200	99005427	1879	1879	1879	1879	0
172	20241126	175100	99005427	1879	1879	1879	1879	0
173	20241126	175000	99005427	1879	1879	1879	1879	0
174	20241126	174900	99005427	1879	1879	1879	1879	0
175	20241126	174800	99005427	1879	1879	1879	1879	0
176	20241126	174700	99005427	1879	1879	1879	1879	0
177	20241126	174600	99005427	1879	1879	1879	1879	0
178	20241126	174500	99005427	1879	1879	1879	1879	0
179	20241126	174400	99005427	1879	1879	1879	1879	0
180	20241126	174300	99005427	1879	1879	1879	1879	0
181	20241126	174200	99005427	1879	1879	1879	1879	0
182	20241126	174100	99005427	1879	1879	1879	1879	3984
183	20241126	174000	99005427	1879	1879	1879	1879	0
184	20241126	173900	99005427	1879	1879	1879	1879	0
185	20241126	173800	99005427	1879	1879	1879	1879	0
186	20241126	173700	99005427	1879	1879	1879	1879	0
187	20241126	173600	99005427	1879	1879	1879	1879	0
188	20241126	173500	99005427	1879	1879	1879	1879	0
189	20241126	173400	99005427	1879	1879	1879	1879	0
190	20241126	173300	99005427	1879	1879	1879	1879	0
191	20241126	173200	99005427	1879	1879	1879	1879	0
192	20241126	173100	99005427	1879	1879	1879	1879	0
193	20241126	173000	99005427	1879	1879	1879	1879	0
194	20241126	172900	99005427	1879	1879	1879	1879	0
195	20241126	172800	99005427	1879	1879	1879	1879	0
196	20241126	172700	99005427	1879	1879	1879	1879	0
197	20241126	172600	99005427	1879	1879	1879	1879	0
198	20241126	172500	99005427	1879	1879	1879	1879	0
199	20241126	172400	99005427	1879	1879	1879	1879	0
200	20241126	172300	99005427	1879	1879	1879	1879	0
201	20241126	172200	99005427	1879	1879	1879	1879	0
202	20241126	172100	99005427	1879	1879	1879	1879	0
203	20241126	172000	99005427	1879	1879	1879	1879	0
204	20241126	171900	99005427	1879	1879	1879	1879	0
205	20241126	171800	99005427	1879	1879	1879	1879	0
206	20241126	171700	99005427	1879	1879	1879	1879	0
207	20241126	171600	99005427	1879	1879	1879	1879	0
208	20241126	171500	99005427	1879	1879	1879	1879	0
209	20241126	171400	99005427	1879	1879	1879	1879	0
210	20241126	171300	99005427	1879	1879	1879	1879	0
211	20241126	171200	99005427	1879	1879	1879	1879	0
212	20241126	171100	99005427	1879	1879	1879	1879	3984
213	20241126	171000	99005427	1879	1879	1879	1879	0
214	20241126	170900	99005427	1879	1879	1879	1879	0
215	20241126	170800	99005427	1879	1879	1879	1879	0
216	20241126	170700	99005427	1879	1879	1879	1879	0
217	20241126	170600	99005427	1879	1879	1879	1879	0
218	20241126	170500	99005427	1879	1879	1879	1879	0
219	20241126	170400	99005427	1879	1879	1879	1879	0
220	20241126	170300	99005427	1879	1879	1879	1879	0
221	20241126	170200	99005427	1879	1879	1879	1879	0
222	20241126	170100	99005427	1879	1879	1879	1879	0
223	20241126	170000	99005427	1879	1879	1879	1879	0
224	20241126	165900	99005427	1879	1879	1879	1879	0
225	20241126	165800	99005427	1879	1879	1879	1879	0
226	20241126	165700	99005427	1879	1879	1879	1879	0
227	20241126	165600	99005427	1879	1879	1879	1879	0
228	20241126	165500	99005427	1879	1879	1879	1879	0
229	20241126	165400	99005427	1879	1879	1879	1879	0
230	20241126	165300	99005427	1879	1879	1879	1879	0
231	20241126	165200	99005427	1879	1879	1879	1879	0
232	20241126	165100	99005427	1879	1879	1879	1879	0
233	20241126	165000	99005427	1879	1879	1879	1879	0
234	20241126	164900	99005427	1879	1879	1879	1879	0
235	20241126	164800	99005427	1879	1879	1879	1879	0
236	20241126	164700	99005427	1879	1879	1879	1879	0
237	20241126	164600	99005427	1879	1879	1879	1879	0
238	20241126	164500	99005427	1879	1879	1879	1879	0
239	20241126	164400	99005427	1879	1879	1879	1879	0
240	20241126	164300	99005427	1879	1879	1879	1879	0
241	20241126	164200	99005427	1879	1879	1879	1879	0
242	20241126	164100	99005427	1879	1879	1879	1879	3984
243	20241126	164000	99005427	1879	1879	1879	1879	0
244	20241126	163900	99005427	1879	1879	1879	1879	0
245	20241126	163800	99005427	1879	1879	1879	1879	0
246	20241126	163700	99005427	1879	1879	1879	1879	0
247	20241126	163600	99005427	1879	1879	1879	1879	0
248	20241126	163500	99005427	1879	1879	1879	1879	0
249	20241126	163400	99005427	1879	1879	1879	1879	0
250	20241126	163300	99005427	1879	1879	1879	1879	0
251	20241126	163200	99005427	1879	1879	1879	1879	0
252	20241126	163100	99005427	1879	1879	1879	1879	0
253	20241126	163000	99005427	1879	1879	1879	1879	0
254	20241126	162900	99005427	1879	1879	1879	1879	0
255	20241126	162800	99005427	1879	1879	1879	1879	0
256	20241126	162700	99005427	1879	1879	1879	1879	0
257	20241126	162600	99005427	1879	1879	1879	1879	0
258	20241126	162500	99005427	1879	1879	1879	1879	0
259	20241126	162400	99005427	1879	1879	1879	1879	0
260	20241126	162300	99005427	1879	1879	1879	1879	0
261	20241126	162200	99005427	1879	1879	1879	1879	0
262	20241126	162100	99005427	1879	1879	1879	1879	0
263	20241126	162000	99005427	1879	1879	1879	1879	0
264	20241126	161900	99005427	1879	1879	1879	1879	0
265	20241126	161800	99005427	1879	1879	1879	1879	0
266	20241126	161700	99005427	1879	1879	1879	1879	0
267	20241126	161600	99005427	1879	1879	1879	1879	0
268	20241126	161500	99005427	1879	1879	1879	1879	0
269	20241126	161400	99005427	1879	1879	1879	1879	0
270	20241126	161300	99005427	1879	1879	1879	1879	0
271	20241126	161200	99005427	1879	1879	1879	1879	0
272	20241126	161100	99005427	1879	1879	1879	1879	3984
273	20241126	161000	99005427	1879	1879	1879	1879	0
274	20241126	160900	99005427	1879	1879	1879	1879	0
275	20241126	160800	99005427	1879	1879	1879	1879	0
276	20241126	160700	99005427	1879	1879	1879	1879	0
277	20241126	160600	99005427	1879	1879	1879	1879	0
278	20241126	160500	99005427	1879	1879	1879	1879	0
279	20241126	160400	99005427	1879	1879	1879	1879	0
280	20241126	160300	99005427	1879	1879	1879	1879	0
281	20241126	160200	99005427	1879	1879	1879	1879	0
282	20241126	160100	99005427	1879	1879	1879	1879	0
283	20241126	160000	99005427	1879	1879	1879	1879	0
284	20241126	155900	99005427	1879	1879	1879	1879	0
285	20241126	155800	99005427	1879	1879	1879	1879	0
286	20241126	155700	99005427	1879	1879	1879	1879	0
287	20241126	155600	99005427	1879	1879	1879	1879	0
288	20241126	155500	99005427	1879	1879	1879	1879	0
289	20241126	155400	99005427	1879	1879	1879	1879	0
290	20241126	155300	99005427	1879	1879	1879	1879	0
291	20241126	155200	99005427	1879	1879	1879	1879	0
292	20241126	155100	99005427	1879	1879	1879	1879	0
293	20241126	155000	99005427	1879	1879	1879	1879	0
294	20241126	154900	99005427	1879	1879	1879	1879	0
295	20241126	154800	99005427	1879	1879	1879	1879	0
296	20241126	154700	99005427	1879	1879	1879	1879	0
297	20241126	154600	99005427	1879	1879	1879	1879	0
298	20241126	154500	99005427	1879	1879	1879	1879	0
299	20241126	154400	99005427	1879	1879	1879	1879	0
300	20241126	154300	99005427	1879	1879	1879	1879	0
301	20241126	154200	99005427	1879	1879	1879	1879	0
302	20241126	154100	99005427	1879	1879	1879	1879	3984
303	20241126	154000	99005427	1879	1879	1879	1879	0
304	20241126	153900	99005427	1879	1879	1879	1879	0
305	20241126	153800	99005427	1879	1879	1879	1879	0
306	20241126	153700	99005427	1879	1879	1879	1879	0
307	20241126	153600	99005427	1879	1879	1879	1879	0
308	20241126	153500	99005427	1879	1879	1879	1879	0
309	20241126	153400	99005427	1879	1879	1879	1879	0
310	20241126	153300	99005427	1879	1879	1879	1879	0
311	20241126	153200	99005427	1879	1879	1879	1879	0
312	20241126	153100	99005427	1879	1879	1879	1879	0
313	20241126	153000	99005427	1879	1879	1879	1879	3984
314	20241126	152900	91519491	1865	1865	1865	1865	0
315	20241126	152800	91519491	1865	1865	1865	1865	0
316	20241126	152700	91519491	1865	1865	1865	1865	0
317	20241126	152600	91519491	1865	1865	1865	1865	0
318	20241126	152500	91519491	1865	1865	1865	1865	0
319	20241126	152400	91519491	1865	1865	1865	1865	0
320	20241126	152300	91519491	1865	1865	1865	1865	0
321	20241126	152200	91519491	1865	1865	1865	1865	0
322	20241126	152100	91519491	1865	1865	1865	1865	0
323	20241126	152000	91519491	1865	1865	1865	1865	0
324	20241126	151900	91519491	1865	1865	1865	1865	535
325	20241126	151800	90521716	1879	1879	1879	1879	0
326	20241126	151700	90521716	1879	1879	1879	1879	0
327	20241126	151600	90521716	1879	1879	1879	1879	312
328	20241126	151500	89935468	1879	1879	1879	1879	1
329	20241126	151400	89933589	1880	1880	1880	1880	0
330	20241126	151300	89933589	1880	1878	1880	1878	639
331	20241126	151200	88732880	1878	1878	1878	1878	0
332	20241126	151100	88732880	1878	1862	1878	1862	642
333	20241126	151000	87537460	1878	1868	1878	1862	70
334	20241126	150900	87406908	1868	1879	1879	1868	3262
335	20241126	150800	81313034	1879	1879	1879	1879	0
336	20241126	150700	81313034	1879	1879	1879	1879	0
337	20241126	150600	81313034	1879	1879	1879	1879	0
338	20241126	150500	81313034	1879	1879	1879	1879	0
339	20241126	150400	81313034	1879	1879	1879	1879	0
340	20241126	150300	81313034	1879	1879	1879	1879	10
341	20241126	150200	81294244	1879	1879	1879	1879	2
342	20241126	150100	81290486	1869	1869	1869	1869	200
343	20241126	150000	80916686	1880	1880	1880	1880	0
344	20241126	145900	80916686	1880	1880	1880	1880	0
345	20241126	145800	80916686	1880	1880	1880	1880	0
346	20241126	145700	80916686	1880	1880	1880	1880	0
347	20241126	145600	80916686	1880	1880	1880	1880	0
348	20241126	145500	80916686	1880	1880	1880	1880	0
349	20241126	145400	80916686	1880	1880	1880	1880	0
350	20241126	145300	80916686	1880	1878	1880	1878	393
351	20241126	145200	80178502	1878	1878	1878	1878	0
352	20241126	145100	80178502	1878	1878	1878	1878	2
353	20241126	145000	80174746	1868	1868	1868	1868	10
354	20241126	144900	80156066	1880	1880	1880	1880	0
355	20241126	144800	80156066	1880	1880	1880	1880	0
356	20241126	144700	80156066	1880	1873	1880	1873	5089
357	20241126	144600	70614355	1874	1874	1874	1874	0
358	20241126	144500	70614355	1874	1874	1874	1874	0
359	20241126	144400	70614355	1874	1874	1874	1874	0
360	20241126	144300	70614355	1874	1874	1874	1874	0
361	20241126	144200	70614355	1874	1874	1874	1874	0
362	20241126	144100	70614355	1874	1874	1874	1874	49
363	20241126	144000	70522529	1875	1875	1875	1875	0
364	20241126	143900	70522529	1875	1875	1875	1875	0
365	20241126	143800	70522529	1875	1875	1875	1875	0
366	20241126	143700	70522529	1875	1869	1875	1869	10
367	20241126	143600	70503811	1868	1865	1868	1865	844
368	20241126	143500	68927397	1861	1861	1861	1861	57
369	20241126	143400	68821320	1865	1865	1865	1865	0
370	20241126	143300	68821320	1865	1865	1865	1865	321
371	20241126	143200	68222655	1865	1865	1865	1865	4
372	20241126	143100	68215195	1864	1864	1864	1864	0
373	20241126	143000	68215195	1864	1864	1864	1864	0
374	20241126	142900	68215195	1864	1864	1864	1864	0
375	20241126	142800	68215195	1864	1864	1864	1864	243
376	20241126	142700	67762243	1864	1864	1864	1864	4
377	20241126	142600	67754787	1863	1863	1863	1863	0
378	20241126	142500	67754787	1863	1863	1863	1863	0
379	20241126	142400	67754787	1863	1863	1863	1863	0
380	20241126	142300	67754787	1863	1863	1863	1863	0
381	20241126	142200	67754787	1863	1863	1863	1863	0
382	20241126	142100	67754787	1863	1863	1863	1863	0
383	20241126	142000	67754787	1863	1863	1863	1863	0
384	20241126	141900	67754787	1863	1863	1863	1863	0
385	20241126	141800	67754787	1863	1863	1863	1863	1266
386	20241126	141700	65396229	1858	1858	1858	1858	0
387	20241126	141600	65396229	1858	1858	1858	1858	0
388	20241126	141500	65396229	1858	1858	1858	1858	0
389	20241126	141400	65396229	1858	1858	1858	1858	0
390	20241126	141300	65396229	1858	1858	1858	1858	400
391	20241126	141200	64653029	1861	1861	1861	1861	0
392	20241126	141100	64653029	1861	1861	1861	1861	0
393	20241126	141000	64653029	1861	1861	1861	1861	0
394	20241126	140900	64653029	1861	1861	1861	1861	0
395	20241126	140800	64653029	1861	1861	1861	1861	614
396	20241126	140700	63510375	1858	1858	1858	1858	0
397	20241126	140600	63510375	1858	1858	1858	1858	0
398	20241126	140500	63510375	1858	1858	1858	1858	0
399	20241126	140400	63510375	1858	1861	1861	1858	146
400	20241126	140300	63238795	1859	1859	1859	1859	300
401	20241126	140200	62681095	1859	1859	1859	1859	110
402	20241126	140100	62476605	1859	1859	1859	1859	0
403	20241126	140000	62476605	1859	1859	1859	1859	0
404	20241126	135900	62476605	1859	1861	1861	1859	26
405	20241126	135800	62428223	1857	1857	1857	1857	0
406	20241126	135700	62428223	1857	1857	1857	1857	0
407	20241126	135600	62428223	1857	1857	1857	1857	0
408	20241126	135500	62428223	1857	1857	1857	1857	0
409	20241126	135400	62428223	1857	1857	1857	1857	0
410	20241126	135300	62428223	1857	1857	1857	1857	0
411	20241126	135200	62428223	1857	1857	1857	1857	0
412	20241126	135100	62428223	1857	1857	1857	1857	0
413	20241126	135000	62428223	1857	1857	1857	1857	0
414	20241126	134900	62428223	1857	1857	1857	1857	0
415	20241126	134800	62428223	1857	1857	1857	1857	0
416	20241126	134700	62428223	1857	1857	1857	1857	0
417	20241126	134600	62428223	1857	1857	1857	1857	0
418	20241126	134500	62428223	1857	1857	1857	1857	0
419	20241126	134400	62428223	1857	1857	1857	1857	0
420	20241126	134300	62428223	1857	1857	1857	1857	351
421	20241126	134200	61776416	1857	1857	1857	1857	0
422	20241126	134100	61776416	1857	1857	1857	1857	0
423	20241126	134000	61776416	1857	1857	1857	1857	0
424	20241126	133900	61776416	1857	1858	1858	1857	283
425	20241126	133800	61250776	1859	1859	1859	1859	17
426	20241126	133700	61219173	1861	1861	1861	1861	34
427	20241126	133600	61155899	1858	1858	1858	1858	0
428	20241126	133500	61155899	1858	1858	1858	1858	0
429	20241126	133400	61155899	1858	1858	1858	1858	0
430	20241126	133300	61155899	1858	1858	1858	1858	0
431	20241126	133200	61155899	1858	1858	1858	1858	0
432	20241126	133100	61155899	1858	1858	1858	1858	0
433	20241126	133000	61155899	1858	1858	1858	1858	0
434	20241126	132900	61155899	1858	1858	1858	1858	0
435	20241126	132800	61155899	1858	1858	1858	1858	0
436	20241126	132700	61155899	1858	1858	1858	1858	38
437	20241126	132600	61085295	1858	1858	1858	1858	0
438	20241126	132500	61085295	1858	1858	1858	1858	78
439	20241126	132400	60940371	1861	1861	1861	1861	0
440	20241126	132300	60940371	1861	1861	1861	1861	0
441	20241126	132200	60940371	1861	1861	1861	1861	0
442	20241126	132100	60940371	1861	1861	1861	1861	0
443	20241126	132000	60940371	1861	1861	1861	1861	15
444	20241126	131900	60912456	1861	1861	1861	1861	0
445	20241126	131800	60912456	1861	1861	1861	1861	0
446	20241126	131700	60912456	1861	1861	1861	1861	0
447	20241126	131600	60912456	1861	1863	1863	1861	179
448	20241126	131500	60579015	1863	1863	1863	1863	0
449	20241126	131400	60579015	1863	1863	1863	1863	0
450	20241126	131300	60579015	1863	1863	1863	1863	0
451	20241126	131200	60579015	1863	1863	1863	1863	0
452	20241126	131100	60579015	1863	1863	1863	1863	0
453	20241126	131000	60579015	1863	1861	1863	1861	2
454	20241126	130900	60575291	1863	1863	1863	1863	0
455	20241126	130800	60575291	1863	1861	1863	1861	2
456	20241126	130700	60571567	1861	1861	1861	1861	0
457	20241126	130600	60571567	1861	1861	1861	1861	0
458	20241126	130500	60571567	1861	1861	1861	1861	0
459	20241126	130400	60571567	1861	1861	1861	1861	0
460	20241126	130300	60571567	1861	1861	1861	1861	0
461	20241126	130200	60571567	1861	1861	1861	1861	0
462	20241126	130100	60571567	1861	1861	1861	1861	0
463	20241126	130000	60571567	1861	1860	1861	1860	895
464	20241126	125900	58906325	1859	1859	1859	1859	0
465	20241126	125800	58906325	1859	1859	1859	1859	0
466	20241126	125700	58906325	1859	1859	1859	1859	0
467	20241126	125600	58906325	1859	1859	1859	1859	0
468	20241126	125500	58906325	1859	1859	1859	1859	0
469	20241126	125400	58906325	1859	1859	1859	1859	0
470	20241126	125300	58906325	1859	1859	1859	1859	0
471	20241126	125200	58906325	1859	1859	1859	1859	0
472	20241126	125100	58906325	1859	1859	1859	1859	0
473	20241126	125000	58906325	1859	1859	1859	1859	0
474	20241126	124900	58906325	1859	1860	1860	1859	5090
475	20241126	124800	49444012	1860	1860	1860	1860	0
476	20241126	124700	49444012	1860	1860	1860	1860	0
477	20241126	124600	49444012	1860	1860	1860	1860	0
478	20241126	124500	49444012	1860	1860	1860	1860	0
479	20241126	124400	49444012	1860	1860	1860	1860	0
480	20241126	124300	49444012	1860	1860	1860	1860	0
481	20241126	124200	49444012	1860	1860	1860	1860	0
482	20241126	124100	49444012	1860	1860	1860	1860	0
483	20241126	124000	49444012	1860	1860	1860	1860	0
484	20241126	123900	49444012	1860	1860	1860	1860	0
485	20241126	123800	49444012	1860	1860	1860	1860	0
486	20241126	123700	49444012	1860	1860	1860	1860	0
487	20241126	123600	49444012	1860	1860	1860	1860	0
488	20241126	123500	49444012	1860	1860	1860	1860	1
489	20241126	123400	49442152	1861	1861	1861	1861	1141
490	20241126	123300	47318751	1862	1862	1862	1862	0
491	20241126	123200	47318751	1862	1862	1862	1862	0
492	20241126	123100	47318751	1862	1862	1862	1862	0
493	20241126	123000	47318751	1862	1862	1862	1862	0
494	20241126	122900	47318751	1862	1862	1862	1862	0
495	20241126	122800	47318751	1862	1862	1862	1862	0
496	20241126	122700	47318751	1862	1862	1862	1862	0
497	20241126	122600	47318751	1862	1862	1862	1862	4
498	20241126	122500	47311303	1862	1862	1862	1862	0
499	20241126	122400	47311303	1862	1862	1862	1862	0
500	20241126	122300	47311303	1862	1861	1862	1861	480
501	20241126	122200	46417980	1859	1859	1859	1859	0
502	20241126	122100	46417980	1859	1859	1859	1859	0
503	20241126	122000	46417980	1859	1860	1860	1859	31
504	20241126	121900	46360323	1860	1860	1860	1860	0
505	20241126	121800	46360323	1860	1860	1860	1860	0
506	20241126	121700	46360323	1860	1860	1860	1860	0
507	20241126	121600	46360323	1860	1860	1860	1860	0
508	20241126	121500	46360323	1860	1860	1860	1860	0
509	20241126	121400	46360323	1860	1860	1860	1860	0
510	20241126	121300	46360323	1860	1860	1860	1860	0
511	20241126	121200	46360323	1860	1860	1860	1860	0
512	20241126	121100	46360323	1860	1860	1860	1860	0
513	20241126	121000	46360323	1860	1860	1860	1860	0
514	20241126	120900	46360323	1860	1860	1860	1860	1
515	20241126	120800	46358463	1860	1860	1860	1860	49
516	20241126	120700	46267323	1862	1862	1862	1862	0
517	20241126	120600	46267323	1862	1862	1862	1862	0
518	20241126	120500	46267323	1862	1862	1862	1862	0
519	20241126	120400	46267323	1862	1862	1862	1862	0
520	20241126	120300	46267323	1862	1862	1862	1862	0
521	20241126	120200	46267323	1862	1862	1862	1862	0
522	20241126	120100	46267323	1862	1862	1862	1862	0
523	20241126	120000	46267323	1862	1862	1862	1862	0
524	20241126	115900	46267323	1862	1862	1862	1862	0
525	20241126	115800	46267323	1862	1862	1862	1862	0
526	20241126	115700	46267323	1862	1862	1862	1862	0
527	20241126	115600	46267323	1862	1862	1862	1862	0
528	20241126	115500	46267323	1862	1862	1862	1862	0
529	20241126	115400	46267323	1862	1862	1862	1862	0
530	20241126	115300	46267323	1862	1862	1862	1862	0
531	20241126	115200	46267323	1862	1860	1862	1860	17
532	20241126	115100	46235672	1859	1859	1859	1859	0
533	20241126	115000	46235672	1859	1859	1859	1859	0
534	20241126	114900	46235672	1859	1859	1859	1859	50
535	20241126	114800	46142722	1855	1855	1855	1855	150
536	20241126	114700	45864472	1855	1855	1855	1855	0
537	20241126	114600	45864472	1855	1855	1855	1855	0
538	20241126	114500	45864472	1855	1855	1855	1855	0
539	20241126	114400	45864472	1855	1855	1855	1855	0
540	20241126	114300	45864472	1855	1855	1855	1855	0
541	20241126	114200	45864472	1855	1856	1856	1855	231
542	20241126	114100	45435966	1856	1856	1856	1856	0
543	20241126	114000	45435966	1856	1856	1856	1856	0
544	20241126	113900	45435966	1856	1856	1856	1856	0
545	20241126	113800	45435966	1856	1856	1856	1856	457
546	20241126	113700	44587774	1856	1856	1856	1856	0
547	20241126	113600	44587774	1856	1856	1856	1856	0
548	20241126	113500	44587774	1856	1856	1856	1856	0
549	20241126	113400	44587774	1856	1856	1856	1856	0
550	20241126	113300	44587774	1856	1856	1856	1856	0
551	20241126	113200	44587774	1856	1856	1856	1856	0
552	20241126	113100	44587774	1856	1856	1856	1856	0
553	20241126	113000	44587774	1856	1856	1856	1856	0
554	20241126	112900	44587774	1856	1856	1856	1856	0
555	20241126	112800	44587774	1856	1856	1856	1856	0
556	20241126	112700	44587774	1856	1856	1856	1856	0
557	20241126	112600	44587774	1856	1856	1856	1856	0
558	20241126	112500	44587774	1856	1856	1856	1856	0
559	20241126	112400	44587774	1856	1856	1856	1856	0
560	20241126	112300	44587774	1856	1856	1856	1856	0
561	20241126	112200	44587774	1856	1856	1856	1856	2
562	20241126	112100	44584062	1854	1854	1854	1854	0
563	20241126	112000	44584062	1854	1854	1854	1854	1
564	20241126	111900	44582208	1853	1853	1853	1853	997
565	20241126	111800	42734767	1856	1856	1856	1856	1
566	20241126	111700	42732911	1853	1853	1853	1853	200
567	20241126	111600	42362311	1854	1854	1854	1854	0
568	20241126	111500	42362311	1854	1854	1854	1854	0
569	20241126	111400	42362311	1854	1855	1856	1854	201
570	20241126	111300	41989555	1856	1857	1857	1856	110
571	20241126	111200	41785385	1863	1863	1863	1863	0
572	20241126	111100	41785385	1863	1863	1863	1863	0
573	20241126	111000	41785385	1863	1863	1863	1863	0
574	20241126	110900	41785385	1863	1863	1863	1863	0
575	20241126	110800	41785385	1863	1857	1863	1857	510
576	20241126	110700	40838255	1863	1862	1863	1862	70
577	20241126	110600	40707913	1857	1857	1857	1857	0
578	20241126	110500	40707913	1857	1857	1857	1857	0
579	20241126	110400	40707913	1857	1857	1857	1857	568
580	20241126	110300	39653137	1864	1864	1864	1864	0
581	20241126	110200	39653137	1864	1858	1864	1858	137
582	20241126	110100	39398327	1858	1858	1858	1858	1
583	20241126	110000	39396469	1857	1857	1857	1857	100
584	20241126	105900	39210769	1865	1864	1865	1864	10
585	20241126	105800	39192125	1865	1859	1865	1858	231
586	20241126	105700	38762048	1857	1864	1864	1857	106
587	20241126	105600	38564541	1857	1858	1858	1857	173
588	20241126	105500	38243196	1865	1865	1865	1865	0
589	20241126	105400	38243196	1865	1865	1865	1865	0
590	20241126	105300	38243196	1865	1865	1865	1865	0
591	20241126	105200	38243196	1865	1865	1865	1865	0
592	20241126	105100	38243196	1865	1865	1865	1865	50
593	20241126	105000	38149946	1865	1865	1865	1858	61
594	20241126	104900	38036188	1860	1858	1860	1858	1297
595	20241126	104800	35623918	1865	1864	1865	1864	100
596	20241126	104700	35437483	1864	1864	1864	1864	50
597	20241126	104600	35344283	1865	1865	1865	1865	0
598	20241126	104500	35344283	1865	1865	1865	1865	0
599	20241126	104400	35344283	1865	1865	1865	1865	0
600	20241126	104300	35344283	1865	1865	1865	1865	0
601	20241126	104200	35344283	1865	1865	1865	1865	0
602	20241126	104100	35344283	1865	1865	1865	1865	0
603	20241126	104000	35344283	1865	1860	1865	1860	711
604	20241126	103900	34021808	1860	1860	1860	1860	800
605	20241126	103800	32533808	1854	1858	1858	1854	13
606	20241126	103700	32509694	1884	1884	1884	1884	0
607	20241126	103600	32509694	1884	1884	1884	1884	1
608	20241126	103500	32507810	1889	1889	1889	1889	0
609	20241126	103400	32507810	1889	1889	1889	1889	0
610	20241126	103300	32507810	1889	1889	1889	1889	0
611	20241126	103200	32507810	1889	1889	1889	1889	0
612	20241126	103100	32507810	1889	1889	1889	1889	0
613	20241126	103000	32507810	1889	1888	1889	1888	100
614	20241126	102900	32318970	1889	1886	1889	1886	100
615	20241126	102800	32130180	1889	1869	1890	1869	1533
616	20241126	102700	29243224	1867	1858	1870	1858	2652
617	20241126	102600	24296426	1859	1858	1859	1858	2000
618	20241126	102500	20579489	1858	1858	1858	1858	0
619	20241126	102400	20579489	1858	1857	1858	1857	2001
620	20241126	102300	16862131	1858	1856	1858	1856	1000
621	20241126	102200	15004720	1858	1858	1858	1858	0
622	20241126	102100	15004720	1858	1858	1858	1858	0
623	20241126	102000	15004720	1858	1849	1858	1849	500
624	20241126	101900	14076554	1858	1858	1858	1858	0
625	20241126	101800	14076554	1858	1858	1858	1858	0
626	20241126	101700	14076554	1858	1845	1858	1845	1984
627	20241126	101600	10409629	1843	1843	1843	1843	500
628	20241126	101500	9488129	1845	1845	1845	1845	0
629	20241126	101400	9488129	1845	1845	1845	1843	186
630	20241126	101300	9144999	1843	1843	1843	1843	130
631	20241126	101200	8905409	1845	1845	1845	1845	0
632	20241126	101100	8905409	1845	1845	1845	1845	0
633	20241126	101000	8905409	1845	1845	1845	1845	0
634	20241126	100900	8905409	1845	1845	1845	1845	0
635	20241126	100800	8905409	1845	1845	1845	1845	0
636	20241126	100700	8905409	1845	1845	1845	1845	3
637	20241126	100600	8899874	1845	1843	1845	1843	101
638	20241126	100500	8713729	1845	1845	1845	1845	0
639	20241126	100400	8713729	1845	1845	1845	1845	0
640	20241126	100300	8713729	1845	1845	1845	1845	0
641	20241126	100200	8713729	1845	1844	1845	1844	105
642	20241126	100100	8520107	1841	1848	1848	1841	792
643	20241126	100000	7059092	1858	1858	1858	1858	0
644	20241126	095900	7059092	1858	1858	1858	1858	0
645	20241126	095800	7059092	1858	1858	1858	1858	0
646	20241126	095700	7059092	1858	1858	1858	1858	0
647	20241126	095600	7059092	1858	1856	1858	1856	31
648	20241126	095500	7001554	1858	1858	1858	1858	0
649	20241126	095400	7001554	1858	1858	1858	1858	1
650	20241126	095300	6999696	1858	1858	1858	1858	0
651	20241126	095200	6999696	1858	1858	1858	1858	0
652	20241126	095100	6999696	1858	1858	1858	1858	0
653	20241126	095000	6999696	1858	1858	1858	1858	1
654	20241126	094900	6997838	1858	1858	1858	1858	0
655	20241126	094800	6997838	1858	1858	1858	1858	0
656	20241126	094700	6997838	1858	1858	1858	1858	0
657	20241126	094600	6997838	1858	1858	1858	1858	1
658	20241126	094500	6995980	1849	1849	1849	1849	15
659	20241126	094400	6968245	1858	1858	1858	1858	0
660	20241126	094300	6968245	1858	1858	1858	1858	0
661	20241126	094200	6968245	1858	1858	1858	1858	1
662	20241126	094100	6966387	1858	1851	1858	1851	3
663	20241126	094000	6960827	1858	1858	1858	1858	11
664	20241126	093900	6940389	1859	1859	1859	1859	5
665	20241126	093800	6931094	1859	1859	1859	1859	60
666	20241126	093700	6819554	1859	1859	1859	1859	0
667	20241126	093600	6819554	1859	1859	1859	1859	542
668	20241126	093500	5811976	1859	1859	1859	1859	0
669	20241126	093400	5811976	1859	1859	1859	1859	0
670	20241126	093300	5811976	1859	1859	1859	1859	0
671	20241126	093200	5811976	1859	1859	1859	1859	0
672	20241126	093100	5811976	1859	1859	1859	1859	0
673	20241126	093000	5811976	1859	1853	1859	1850	301
674	20241126	092900	5255074	1859	1859	1859	1859	1
675	20241126	092800	5253215	1853	1853	1853	1853	0
676	20241126	092700	5253215	1853	1853	1853	1853	1
677	20241126	092600	5251362	1859	1859	1859	1859	7
678	20241126	092500	5238349	1859	1859	1859	1859	41
679	20241126	092400	5162130	1859	1859	1859	1859	0
680	20241126	092300	5162130	1859	1859	1859	1859	0
681	20241126	092200	5162130	1859	1853	1859	1853	2
682	20241126	092100	5158418	1859	1859	1860	1859	554
683	20241126	092000	4128493	1853	1853	1853	1853	6
684	20241126	091900	4117375	1854	1854	1854	1854	0
685	20241126	091800	4117375	1854	1855	1855	1854	12
686	20241126	091700	4095121	1859	1855	1859	1855	501
687	20241126	091600	3165762	1855	1855	1855	1855	0
688	20241126	091500	3165762	1855	1859	1859	1855	104
689	20241126	091400	2972442	1859	1859	1859	1859	0
690	20241126	091300	2972442	1859	1859	1859	1859	0
691	20241126	091200	2972442	1859	1859	1859	1859	30
692	20241126	091100	2916672	1858	1857	1858	1857	69
693	20241126	091000	2788471	1860	1860	1860	1860	0
694	20241126	090900	2788471	1860	1860	1860	1860	1
695	20241126	090800	2786611	1856	1856	1856	1856	1
696	20241126	090700	2784755	1860	1857	1860	1857	8
697	20241126	090600	2769878	1860	1858	1860	1849	423
698	20241126	090500	1987612	1860	1860	1860	1860	0
699	20241126	090400	1987612	1860	1860	1860	1860	0
700	20241126	090300	1987612	1860	1860	1860	1860	2
701	20241126	090200	1983892	1860	1850	1860	1850	21
702	20241126	090100	1944942	1860	1860	1860	1851	69
703	20241126	090000	1817124	1858	1858	1858	1858	978