KissMeData/201490/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	204600	103417367	1827	1827	1827	1827	6160
3	20241127	204500	103417367	1827	1827	1827	1827	0
4	20241127	204400	103417367	1827	1827	1827	1827	0
5	20241127	204300	103417367	1827	1827	1827	1827	0
6	20241127	204200	103417367	1827	1827	1827	1827	0
7	20241127	204100	103417367	1827	1827	1827	1827	0
8	20241127	204000	103417367	1827	1827	1827	1827	0
9	20241127	203900	103417367	1827	1827	1827	1827	0
10	20241127	203800	103417367	1827	1827	1827	1827	0
11	20241127	203700	103417367	1827	1827	1827	1827	0
12	20241127	203600	103417367	1827	1827	1827	1827	0
13	20241127	203500	103417367	1827	1827	1827	1827	0
14	20241127	203400	103417367	1827	1827	1827	1827	0
15	20241127	203300	103417367	1827	1827	1827	1827	0
16	20241127	203200	103417367	1827	1827	1827	1827	0
17	20241127	203100	103417367	1827	1827	1827	1827	0
18	20241127	203000	103417367	1827	1827	1827	1827	0
19	20241127	202900	103417367	1827	1827	1827	1827	0
20	20241127	202800	103417367	1827	1827	1827	1827	0
21	20241127	202700	103417367	1827	1827	1827	1827	0
22	20241127	202600	103417367	1827	1827	1827	1827	0
23	20241127	202500	103417367	1827	1827	1827	1827	0
24	20241127	202400	103417367	1827	1827	1827	1827	0
25	20241127	202300	103417367	1827	1827	1827	1827	0
26	20241127	202200	103417367	1827	1827	1827	1827	0
27	20241127	202100	103417367	1827	1827	1827	1827	0
28	20241127	202000	103417367	1827	1827	1827	1827	0
29	20241127	201900	103417367	1827	1827	1827	1827	0
30	20241127	201800	103417367	1827	1827	1827	1827	0
31	20241127	201700	103417367	1827	1827	1827	1827	0
32	20241127	201600	103417367	1827	1827	1827	1827	6160
33	20241127	201500	103417367	1827	1827	1827	1827	0
34	20241127	201400	103417367	1827	1827	1827	1827	0
35	20241127	201300	103417367	1827	1827	1827	1827	0
36	20241127	201200	103417367	1827	1827	1827	1827	0
37	20241127	201100	103417367	1827	1827	1827	1827	0
38	20241127	201000	103417367	1827	1827	1827	1827	0
39	20241127	200900	103417367	1827	1827	1827	1827	0
40	20241127	200800	103417367	1827	1827	1827	1827	0
41	20241127	200700	103417367	1827	1827	1827	1827	0
42	20241127	200600	103417367	1827	1827	1827	1827	0
43	20241127	200500	103417367	1827	1827	1827	1827	0
44	20241127	200400	103417367	1827	1827	1827	1827	0
45	20241127	200300	103417367	1827	1827	1827	1827	0
46	20241127	200200	103417367	1827	1827	1827	1827	0
47	20241127	200100	103417367	1827	1827	1827	1827	0
48	20241127	200000	103417367	1827	1827	1827	1827	0
49	20241127	195900	103417367	1827	1827	1827	1827	0
50	20241127	195800	103417367	1827	1827	1827	1827	0
51	20241127	195700	103417367	1827	1827	1827	1827	0
52	20241127	195600	103417367	1827	1827	1827	1827	0
53	20241127	195500	103417367	1827	1827	1827	1827	0
54	20241127	195400	103417367	1827	1827	1827	1827	0
55	20241127	195300	103417367	1827	1827	1827	1827	0
56	20241127	195200	103417367	1827	1827	1827	1827	0
57	20241127	195100	103417367	1827	1827	1827	1827	0
58	20241127	195000	103417367	1827	1827	1827	1827	0
59	20241127	194900	103417367	1827	1827	1827	1827	0
60	20241127	194800	103417367	1827	1827	1827	1827	0
61	20241127	194700	103417367	1827	1827	1827	1827	0
62	20241127	194600	103417367	1827	1827	1827	1827	6160
63	20241127	194500	103417367	1827	1827	1827	1827	0
64	20241127	194400	103417367	1827	1827	1827	1827	0
65	20241127	194300	103417367	1827	1827	1827	1827	0
66	20241127	194200	103417367	1827	1827	1827	1827	0
67	20241127	194100	103417367	1827	1827	1827	1827	0
68	20241127	194000	103417367	1827	1827	1827	1827	0
69	20241127	193900	103417367	1827	1827	1827	1827	0
70	20241127	193800	103417367	1827	1827	1827	1827	0
71	20241127	193700	103417367	1827	1827	1827	1827	0
72	20241127	193600	103417367	1827	1827	1827	1827	0
73	20241127	193500	103417367	1827	1827	1827	1827	0
74	20241127	193400	103417367	1827	1827	1827	1827	0
75	20241127	193300	103417367	1827	1827	1827	1827	0
76	20241127	193200	103417367	1827	1827	1827	1827	0
77	20241127	193100	103417367	1827	1827	1827	1827	0
78	20241127	193000	103417367	1827	1827	1827	1827	0
79	20241127	192900	103417367	1827	1827	1827	1827	0
80	20241127	192800	103417367	1827	1827	1827	1827	0
81	20241127	192700	103417367	1827	1827	1827	1827	0
82	20241127	192600	103417367	1827	1827	1827	1827	0
83	20241127	192500	103417367	1827	1827	1827	1827	0
84	20241127	192400	103417367	1827	1827	1827	1827	0
85	20241127	192300	103417367	1827	1827	1827	1827	0
86	20241127	192200	103417367	1827	1827	1827	1827	0
87	20241127	192100	103417367	1827	1827	1827	1827	0
88	20241127	192000	103417367	1827	1827	1827	1827	0
89	20241127	191900	103417367	1827	1827	1827	1827	0
90	20241127	191800	103417367	1827	1827	1827	1827	0
91	20241127	191700	103417367	1827	1827	1827	1827	0
92	20241127	191600	103417367	1827	1827	1827	1827	6160
93	20241127	191500	103417367	1827	1827	1827	1827	0
94	20241127	191400	103417367	1827	1827	1827	1827	0
95	20241127	191300	103417367	1827	1827	1827	1827	0
96	20241127	191200	103417367	1827	1827	1827	1827	0
97	20241127	191100	103417367	1827	1827	1827	1827	0
98	20241127	191000	103417367	1827	1827	1827	1827	0
99	20241127	190900	103417367	1827	1827	1827	1827	0
100	20241127	190800	103417367	1827	1827	1827	1827	0
101	20241127	190700	103417367	1827	1827	1827	1827	0
102	20241127	190600	103417367	1827	1827	1827	1827	0
103	20241127	190500	103417367	1827	1827	1827	1827	0
104	20241127	190400	103417367	1827	1827	1827	1827	0
105	20241127	190300	103417367	1827	1827	1827	1827	0
106	20241127	190200	103417367	1827	1827	1827	1827	0
107	20241127	190100	103417367	1827	1827	1827	1827	0
108	20241127	190000	103417367	1827	1827	1827	1827	0
109	20241127	185900	103417367	1827	1827	1827	1827	0
110	20241127	185800	103417367	1827	1827	1827	1827	0
111	20241127	185700	103417367	1827	1827	1827	1827	0
112	20241127	185600	103417367	1827	1827	1827	1827	0
113	20241127	185500	103417367	1827	1827	1827	1827	0
114	20241127	185400	103417367	1827	1827	1827	1827	0
115	20241127	185300	103417367	1827	1827	1827	1827	0
116	20241127	185200	103417367	1827	1827	1827	1827	0
117	20241127	185100	103417367	1827	1827	1827	1827	0
118	20241127	185000	103417367	1827	1827	1827	1827	0
119	20241127	184900	103417367	1827	1827	1827	1827	0
120	20241127	184800	103417367	1827	1827	1827	1827	0
121	20241127	184700	103417367	1827	1827	1827	1827	0
122	20241127	184600	103417367	1827	1827	1827	1827	6160
123	20241127	184500	103417367	1827	1827	1827	1827	0
124	20241127	184400	103417367	1827	1827	1827	1827	0
125	20241127	184300	103417367	1827	1827	1827	1827	0
126	20241127	184200	103417367	1827	1827	1827	1827	0
127	20241127	184100	103417367	1827	1827	1827	1827	0
128	20241127	184000	103417367	1827	1827	1827	1827	0
129	20241127	183900	103417367	1827	1827	1827	1827	0
130	20241127	183800	103417367	1827	1827	1827	1827	0
131	20241127	183700	103417367	1827	1827	1827	1827	0
132	20241127	183600	103417367	1827	1827	1827	1827	0
133	20241127	183500	103417367	1827	1827	1827	1827	0
134	20241127	183400	103417367	1827	1827	1827	1827	0
135	20241127	183300	103417367	1827	1827	1827	1827	0
136	20241127	183200	103417367	1827	1827	1827	1827	0
137	20241127	183100	103417367	1827	1827	1827	1827	0
138	20241127	183000	103417367	1827	1827	1827	1827	0
139	20241127	182900	103417367	1827	1827	1827	1827	0
140	20241127	182800	103417367	1827	1827	1827	1827	0
141	20241127	182700	103417367	1827	1827	1827	1827	0
142	20241127	182600	103417367	1827	1827	1827	1827	0
143	20241127	182500	103417367	1827	1827	1827	1827	0
144	20241127	182400	103417367	1827	1827	1827	1827	0
145	20241127	182300	103417367	1827	1827	1827	1827	0
146	20241127	182200	103417367	1827	1827	1827	1827	0
147	20241127	182100	103417367	1827	1827	1827	1827	0
148	20241127	182000	103417367	1827	1827	1827	1827	0
149	20241127	181900	103417367	1827	1827	1827	1827	0
150	20241127	181800	103417367	1827	1827	1827	1827	0
151	20241127	181700	103417367	1827	1827	1827	1827	0
152	20241127	181600	103417367	1827	1827	1827	1827	6160
153	20241127	181500	103417367	1827	1827	1827	1827	0
154	20241127	181400	103417367	1827	1827	1827	1827	0
155	20241127	181300	103417367	1827	1827	1827	1827	0
156	20241127	181200	103417367	1827	1827	1827	1827	0
157	20241127	181100	103417367	1827	1827	1827	1827	0
158	20241127	181000	103417367	1827	1827	1827	1827	0
159	20241127	180900	103417367	1827	1827	1827	1827	0
160	20241127	180800	103417367	1827	1827	1827	1827	0
161	20241127	180700	103417367	1827	1827	1827	1827	0
162	20241127	180600	103417367	1827	1827	1827	1827	0
163	20241127	180500	103417367	1827	1827	1827	1827	0
164	20241127	180400	103417367	1827	1827	1827	1827	0
165	20241127	180300	103417367	1827	1827	1827	1827	0
166	20241127	180200	103417367	1827	1827	1827	1827	0
167	20241127	180100	103417367	1827	1827	1827	1827	0
168	20241127	180000	103417367	1827	1827	1827	1827	0
169	20241127	175900	103417367	1827	1827	1827	1827	0
170	20241127	175800	103417367	1827	1827	1827	1827	0
171	20241127	175700	103417367	1827	1827	1827	1827	0
172	20241127	175600	103417367	1827	1827	1827	1827	0
173	20241127	175500	103417367	1827	1827	1827	1827	0
174	20241127	175400	103417367	1827	1827	1827	1827	0
175	20241127	175300	103417367	1827	1827	1827	1827	0
176	20241127	175200	103417367	1827	1827	1827	1827	0
177	20241127	175100	103417367	1827	1827	1827	1827	0
178	20241127	175000	103417367	1827	1827	1827	1827	0
179	20241127	174900	103417367	1827	1827	1827	1827	0
180	20241127	174800	103417367	1827	1827	1827	1827	0
181	20241127	174700	103417367	1827	1827	1827	1827	0
182	20241127	174600	103417367	1827	1827	1827	1827	6160
183	20241127	174500	103417367	1827	1827	1827	1827	0
184	20241127	174400	103417367	1827	1827	1827	1827	0
185	20241127	174300	103417367	1827	1827	1827	1827	0
186	20241127	174200	103417367	1827	1827	1827	1827	0
187	20241127	174100	103417367	1827	1827	1827	1827	0
188	20241127	174000	103417367	1827	1827	1827	1827	0
189	20241127	173900	103417367	1827	1827	1827	1827	0
190	20241127	173800	103417367	1827	1827	1827	1827	0
191	20241127	173700	103417367	1827	1827	1827	1827	0
192	20241127	173600	103417367	1827	1827	1827	1827	0
193	20241127	173500	103417367	1827	1827	1827	1827	0
194	20241127	173400	103417367	1827	1827	1827	1827	0
195	20241127	173300	103417367	1827	1827	1827	1827	0
196	20241127	173200	103417367	1827	1827	1827	1827	0
197	20241127	173100	103417367	1827	1827	1827	1827	0
198	20241127	173000	103417367	1827	1827	1827	1827	0
199	20241127	172900	103417367	1827	1827	1827	1827	0
200	20241127	172800	103417367	1827	1827	1827	1827	0
201	20241127	172700	103417367	1827	1827	1827	1827	0
202	20241127	172600	103417367	1827	1827	1827	1827	0
203	20241127	172500	103417367	1827	1827	1827	1827	0
204	20241127	172400	103417367	1827	1827	1827	1827	0
205	20241127	172300	103417367	1827	1827	1827	1827	0
206	20241127	172200	103417367	1827	1827	1827	1827	0
207	20241127	172100	103417367	1827	1827	1827	1827	0
208	20241127	172000	103417367	1827	1827	1827	1827	0
209	20241127	171900	103417367	1827	1827	1827	1827	0
210	20241127	171800	103417367	1827	1827	1827	1827	0
211	20241127	171700	103417367	1827	1827	1827	1827	0
212	20241127	171600	103417367	1827	1827	1827	1827	6160
213	20241127	171500	103417367	1827	1827	1827	1827	0
214	20241127	171400	103417367	1827	1827	1827	1827	0
215	20241127	171300	103417367	1827	1827	1827	1827	0
216	20241127	171200	103417367	1827	1827	1827	1827	0
217	20241127	171100	103417367	1827	1827	1827	1827	0
218	20241127	171000	103417367	1827	1827	1827	1827	0
219	20241127	170900	103417367	1827	1827	1827	1827	0
220	20241127	170800	103417367	1827	1827	1827	1827	0
221	20241127	170700	103417367	1827	1827	1827	1827	0
222	20241127	170600	103417367	1827	1827	1827	1827	0
223	20241127	170500	103417367	1827	1827	1827	1827	0
224	20241127	170400	103417367	1827	1827	1827	1827	0
225	20241127	170300	103417367	1827	1827	1827	1827	0
226	20241127	170200	103417367	1827	1827	1827	1827	0
227	20241127	170100	103417367	1827	1827	1827	1827	0
228	20241127	170000	103417367	1827	1827	1827	1827	0
229	20241127	165900	103417367	1827	1827	1827	1827	0
230	20241127	165800	103417367	1827	1827	1827	1827	0
231	20241127	165700	103417367	1827	1827	1827	1827	0
232	20241127	165600	103417367	1827	1827	1827	1827	0
233	20241127	165500	103417367	1827	1827	1827	1827	0
234	20241127	165400	103417367	1827	1827	1827	1827	0
235	20241127	165300	103417367	1827	1827	1827	1827	0
236	20241127	165200	103417367	1827	1827	1827	1827	0
237	20241127	165100	103417367	1827	1827	1827	1827	0
238	20241127	165000	103417367	1827	1827	1827	1827	0
239	20241127	164900	103417367	1827	1827	1827	1827	0
240	20241127	164800	103417367	1827	1827	1827	1827	0
241	20241127	164700	103417367	1827	1827	1827	1827	0
242	20241127	164600	103417367	1827	1827	1827	1827	6160
243	20241127	164500	103417367	1827	1827	1827	1827	0
244	20241127	164400	103417367	1827	1827	1827	1827	0
245	20241127	164300	103417367	1827	1827	1827	1827	0
246	20241127	164200	103417367	1827	1827	1827	1827	0
247	20241127	164100	103417367	1827	1827	1827	1827	0
248	20241127	164000	103417367	1827	1827	1827	1827	0
249	20241127	163900	103417367	1827	1827	1827	1827	0
250	20241127	163800	103417367	1827	1827	1827	1827	0
251	20241127	163700	103417367	1827	1827	1827	1827	0
252	20241127	163600	103417367	1827	1827	1827	1827	0
253	20241127	163500	103417367	1827	1827	1827	1827	0
254	20241127	163400	103417367	1827	1827	1827	1827	0
255	20241127	163300	103417367	1827	1827	1827	1827	0
256	20241127	163200	103417367	1827	1827	1827	1827	0
257	20241127	163100	103417367	1827	1827	1827	1827	0
258	20241127	163000	103417367	1827	1827	1827	1827	0
259	20241127	162900	103417367	1827	1827	1827	1827	0
260	20241127	162800	103417367	1827	1827	1827	1827	0
261	20241127	162700	103417367	1827	1827	1827	1827	0
262	20241127	162600	103417367	1827	1827	1827	1827	0
263	20241127	162500	103417367	1827	1827	1827	1827	0
264	20241127	162400	103417367	1827	1827	1827	1827	0
265	20241127	162300	103417367	1827	1827	1827	1827	0
266	20241127	162200	103417367	1827	1827	1827	1827	0
267	20241127	162100	103417367	1827	1827	1827	1827	0
268	20241127	162000	103417367	1827	1827	1827	1827	0
269	20241127	161900	103417367	1827	1827	1827	1827	0
270	20241127	161800	103417367	1827	1827	1827	1827	0
271	20241127	161700	103417367	1827	1827	1827	1827	0
272	20241127	161600	103417367	1827	1827	1827	1827	6160
273	20241127	161500	103417367	1827	1827	1827	1827	0
274	20241127	161400	103417367	1827	1827	1827	1827	0
275	20241127	161300	103417367	1827	1827	1827	1827	0
276	20241127	161200	103417367	1827	1827	1827	1827	0
277	20241127	161100	103417367	1827	1827	1827	1827	0
278	20241127	161000	103417367	1827	1827	1827	1827	0
279	20241127	160900	103417367	1827	1827	1827	1827	0
280	20241127	160800	103417367	1827	1827	1827	1827	0
281	20241127	160700	103417367	1827	1827	1827	1827	0
282	20241127	160600	103417367	1827	1827	1827	1827	0
283	20241127	160500	103417367	1827	1827	1827	1827	0
284	20241127	160400	103417367	1827	1827	1827	1827	0
285	20241127	160300	103417367	1827	1827	1827	1827	0
286	20241127	160200	103417367	1827	1827	1827	1827	0
287	20241127	160100	103417367	1827	1827	1827	1827	0
288	20241127	160000	103417367	1827	1827	1827	1827	0
289	20241127	155900	103417367	1827	1827	1827	1827	0
290	20241127	155800	103417367	1827	1827	1827	1827	0
291	20241127	155700	103417367	1827	1827	1827	1827	0
292	20241127	155600	103417367	1827	1827	1827	1827	0
293	20241127	155500	103417367	1827	1827	1827	1827	0
294	20241127	155400	103417367	1827	1827	1827	1827	0
295	20241127	155300	103417367	1827	1827	1827	1827	0
296	20241127	155200	103417367	1827	1827	1827	1827	0
297	20241127	155100	103417367	1827	1827	1827	1827	0
298	20241127	155000	103417367	1827	1827	1827	1827	0
299	20241127	154900	103417367	1827	1827	1827	1827	0
300	20241127	154800	103417367	1827	1827	1827	1827	0
301	20241127	154700	103417367	1827	1827	1827	1827	0
302	20241127	154600	103417367	1827	1827	1827	1827	6160
303	20241127	154500	103417367	1827	1827	1827	1827	0
304	20241127	154400	103417367	1827	1827	1827	1827	0
305	20241127	154300	103417367	1827	1827	1827	1827	0
306	20241127	154200	103417367	1827	1827	1827	1827	0
307	20241127	154100	103417367	1827	1827	1827	1827	0
308	20241127	154000	103417367	1827	1827	1827	1827	0
309	20241127	153900	103417367	1827	1827	1827	1827	0
310	20241127	153800	103417367	1827	1827	1827	1827	0
311	20241127	153700	103417367	1827	1827	1827	1827	0
312	20241127	153600	103417367	1827	1827	1827	1827	0
313	20241127	153500	103417367	1827	1827	1827	1827	0
314	20241127	153400	103417367	1827	1827	1827	1827	0
315	20241127	153300	103417367	1827	1827	1827	1827	0
316	20241127	153200	103417367	1827	1827	1827	1827	0
317	20241127	153100	103417367	1827	1827	1827	1827	0
318	20241127	153000	103417367	1827	1827	1827	1827	6160
319	20241127	152900	92163047	1855	1855	1855	1855	0
320	20241127	152800	92163047	1855	1855	1855	1855	0
321	20241127	152700	92163047	1855	1855	1855	1855	0
322	20241127	152600	92163047	1855	1855	1855	1855	0
323	20241127	152500	92163047	1855	1855	1855	1855	0
324	20241127	152400	92163047	1855	1855	1855	1855	0
325	20241127	152300	92163047	1855	1855	1855	1855	0
326	20241127	152200	92163047	1855	1855	1855	1855	0
327	20241127	152100	92163047	1855	1855	1855	1855	0
328	20241127	152000	92163047	1855	1855	1855	1855	0
329	20241127	151900	92163047	1855	1855	1855	1855	0
330	20241127	151800	92163047	1855	1855	1855	1855	10
331	20241127	151700	92144497	1855	1855	1855	1855	0
332	20241127	151600	92144497	1855	1855	1855	1855	0
333	20241127	151500	92144497	1855	1855	1855	1855	0
334	20241127	151400	92144497	1855	1855	1855	1855	0
335	20241127	151300	92144497	1855	1855	1855	1855	0
336	20241127	151200	92144497	1855	1847	1855	1847	378
337	20241127	151100	91446219	1855	1855	1855	1855	0
338	20241127	151000	91446219	1855	1855	1855	1855	1
339	20241127	150900	91444364	1847	1847	1847	1847	0
340	20241127	150800	91444364	1847	1847	1847	1847	6
341	20241127	150700	91433282	1856	1856	1856	1856	1
342	20241127	150600	91431426	1848	1848	1848	1848	295
343	20241127	150500	90886266	1848	1848	1848	1848	0
344	20241127	150400	90886266	1848	1851	1857	1848	4030
345	20241127	150300	83437644	1851	1851	1851	1851	10
346	20241127	150200	83419134	1851	1851	1851	1851	675
347	20241127	150100	82169709	1851	1851	1851	1851	405
348	20241127	150000	81420054	1857	1857	1857	1857	0
349	20241127	145900	81420054	1857	1857	1857	1857	0
350	20241127	145800	81420054	1857	1857	1857	1857	0
351	20241127	145700	81420054	1857	1857	1857	1857	0
352	20241127	145600	81420054	1857	1857	1857	1857	0
353	20241127	145500	81420054	1857	1857	1857	1857	0
354	20241127	145400	81420054	1857	1857	1857	1857	0
355	20241127	145300	81420054	1857	1857	1857	1857	2
356	20241127	145200	81416340	1858	1858	1858	1858	0
357	20241127	145100	81416340	1858	1858	1858	1858	0
358	20241127	145000	81416340	1858	1858	1858	1858	0
359	20241127	144900	81416340	1858	1858	1858	1858	0
360	20241127	144800	81416340	1858	1858	1858	1858	0
361	20241127	144700	81416340	1858	1858	1858	1858	0
362	20241127	144600	81416340	1858	1858	1858	1858	0
363	20241127	144500	81416340	1858	1858	1858	1858	0
364	20241127	144400	81416340	1858	1858	1858	1858	30
365	20241127	144300	81360600	1848	1848	1848	1848	1633
366	20241127	144200	78342816	1845	1845	1845	1845	943
367	20241127	144100	76602981	1845	1844	1845	1844	609
368	20241127	144000	75479785	1844	1844	1844	1844	181
369	20241127	143900	75146021	1844	1844	1844	1844	0
370	20241127	143800	75146021	1844	1843	1844	1843	200
371	20241127	143700	74777321	1844	1847	1847	1844	2085
372	20241127	143600	70929641	1847	1848	1848	1847	1367
373	20241127	143500	68404425	1849	1849	1849	1849	289
374	20241127	143400	67870064	1855	1855	1855	1855	0
375	20241127	143300	67870064	1855	1855	1855	1855	0
376	20241127	143200	67870064	1855	1855	1855	1855	0
377	20241127	143100	67870064	1855	1855	1855	1855	0
378	20241127	143000	67870064	1855	1855	1855	1855	0
379	20241127	142900	67870064	1855	1855	1855	1855	0
380	20241127	142800	67870064	1855	1855	1855	1855	0
381	20241127	142700	67870064	1855	1855	1855	1855	0
382	20241127	142600	67870064	1855	1855	1855	1855	0
383	20241127	142500	67870064	1855	1855	1855	1855	0
384	20241127	142400	67870064	1855	1849	1855	1849	22
385	20241127	142300	67829266	1849	1851	1851	1849	1805
386	20241127	142200	64489992	1851	1853	1853	1851	2515
387	20241127	142100	59833578	1853	1853	1853	1853	300
388	20241127	142000	59277678	1853	1853	1853	1853	20
389	20241127	141900	59240618	1853	1853	1853	1853	0
390	20241127	141800	59240618	1853	1853	1853	1853	0
391	20241127	141700	59240618	1853	1853	1853	1853	0
392	20241127	141600	59240618	1853	1856	1856	1853	6257
393	20241127	141500	47639359	1856	1857	1857	1856	2145
394	20241127	141400	43657251	1858	1858	1858	1858	0
395	20241127	141300	43657251	1858	1858	1858	1858	0
396	20241127	141200	43657251	1858	1858	1858	1858	996
397	20241127	141100	41806683	1858	1858	1858	1858	1
398	20241127	141000	41804825	1858	1858	1858	1858	0
399	20241127	140900	41804825	1858	1858	1858	1858	0
400	20241127	140800	41804825	1858	1858	1858	1858	0
401	20241127	140700	41804825	1858	1858	1858	1858	9
402	20241127	140600	41788103	1861	1861	1861	1861	0
403	20241127	140500	41788103	1861	1861	1861	1861	0
404	20241127	140400	41788103	1861	1861	1861	1861	64
405	20241127	140300	41668999	1861	1861	1861	1861	0
406	20241127	140200	41668999	1861	1861	1861	1861	0
407	20241127	140100	41668999	1861	1861	1861	1861	0
408	20241127	140000	41668999	1861	1861	1861	1861	0
409	20241127	135900	41668999	1861	1861	1861	1861	0
410	20241127	135800	41668999	1861	1861	1861	1861	0
411	20241127	135700	41668999	1861	1861	1861	1861	0
412	20241127	135600	41668999	1861	1861	1861	1861	0
413	20241127	135500	41668999	1861	1861	1861	1861	0
414	20241127	135400	41668999	1861	1861	1861	1861	0
415	20241127	135300	41668999	1861	1861	1861	1861	0
416	20241127	135200	41668999	1861	1861	1861	1861	0
417	20241127	135100	41668999	1861	1861	1861	1861	1
418	20241127	135000	41667138	1858	1858	1858	1858	0
419	20241127	134900	41667138	1858	1858	1858	1858	7
420	20241127	134800	41654132	1861	1861	1861	1861	72
421	20241127	134700	41520140	1861	1861	1861	1861	0
422	20241127	134600	41520140	1861	1861	1861	1861	0
423	20241127	134500	41520140	1861	1861	1861	1861	3
424	20241127	134400	41514557	1861	1861	1861	1861	0
425	20241127	134300	41514557	1861	1861	1861	1861	0
426	20241127	134200	41514557	1861	1861	1861	1861	0
427	20241127	134100	41514557	1861	1861	1861	1861	0
428	20241127	134000	41514557	1861	1861	1861	1861	0
429	20241127	133900	41514557	1861	1861	1861	1861	3
430	20241127	133800	41508974	1857	1857	1857	1857	0
431	20241127	133700	41508974	1857	1857	1857	1857	0
432	20241127	133600	41508974	1857	1857	1857	1857	0
433	20241127	133500	41508974	1857	1857	1857	1857	0
434	20241127	133400	41508974	1857	1857	1857	1857	0
435	20241127	133300	41508974	1857	1857	1857	1857	0
436	20241127	133200	41508974	1857	1857	1857	1857	150
437	20241127	133100	41230424	1857	1857	1857	1857	0
438	20241127	133000	41230424	1857	1857	1857	1857	120
439	20241127	132900	41007584	1861	1861	1861	1861	0
440	20241127	132800	41007584	1861	1861	1861	1861	30
441	20241127	132700	40951754	1861	1861	1861	1861	80
442	20241127	132600	40802874	1861	1861	1861	1861	10
443	20241127	132500	40784264	1861	1861	1861	1861	5
444	20241127	132400	40774959	1861	1861	1861	1861	0
445	20241127	132300	40774959	1861	1861	1861	1861	0
446	20241127	132200	40774959	1861	1861	1861	1861	5
447	20241127	132100	40765654	1861	1861	1861	1861	0
448	20241127	132000	40765654	1861	1861	1861	1861	0
449	20241127	131900	40765654	1861	1861	1861	1861	0
450	20241127	131800	40765654	1861	1861	1861	1861	0
451	20241127	131700	40765654	1861	1861	1861	1861	0
452	20241127	131600	40765654	1861	1861	1861	1861	0
453	20241127	131500	40765654	1861	1861	1861	1861	0
454	20241127	131400	40765654	1861	1861	1861	1861	0
455	20241127	131300	40765654	1861	1861	1861	1861	0
456	20241127	131200	40765654	1861	1861	1861	1861	0
457	20241127	131100	40765654	1861	1861	1861	1861	0
458	20241127	131000	40765654	1861	1861	1861	1861	0
459	20241127	130900	40765654	1861	1857	1861	1857	25
460	20241127	130800	40719225	1861	1861	1861	1861	0
461	20241127	130700	40719225	1861	1861	1861	1861	11
462	20241127	130600	40698754	1861	1861	1861	1861	140
463	20241127	130500	40438214	1857	1857	1857	1857	0
464	20241127	130400	40438214	1857	1857	1857	1857	90
465	20241127	130300	40271084	1861	1861	1861	1861	0
466	20241127	130200	40271084	1861	1861	1861	1861	0
467	20241127	130100	40271084	1861	1857	1861	1857	21
468	20241127	130000	40232083	1857	1857	1857	1857	80
469	20241127	125900	40083523	1861	1861	1861	1861	1
470	20241127	125800	40081662	1857	1857	1857	1857	100
471	20241127	125700	39895962	1861	1861	1861	1861	0
472	20241127	125600	39895962	1861	1861	1861	1861	0
473	20241127	125500	39895962	1861	1861	1861	1861	0
474	20241127	125400	39895962	1861	1861	1861	1861	0
475	20241127	125300	39895962	1861	1861	1861	1861	1
476	20241127	125200	39894101	1856	1856	1856	1856	0
477	20241127	125100	39894101	1856	1856	1856	1856	0
478	20241127	125000	39894101	1856	1857	1857	1856	44
479	20241127	124900	39812431	1861	1861	1861	1861	0
480	20241127	124800	39812431	1861	1861	1861	1861	0
481	20241127	124700	39812431	1861	1861	1861	1861	0
482	20241127	124600	39812431	1861	1861	1861	1861	0
483	20241127	124500	39812431	1861	1861	1861	1861	0
484	20241127	124400	39812431	1861	1861	1861	1861	0
485	20241127	124300	39812431	1861	1861	1861	1861	0
486	20241127	124200	39812431	1861	1861	1861	1861	0
487	20241127	124100	39812431	1861	1861	1861	1861	1
488	20241127	124000	39810570	1856	1856	1856	1856	0
489	20241127	123900	39810570	1856	1856	1856	1856	0
490	20241127	123800	39810570	1856	1856	1856	1856	0
491	20241127	123700	39810570	1856	1861	1861	1856	15
492	20241127	123600	39782667	1861	1861	1861	1861	1
493	20241127	123500	39780806	1855	1855	1855	1855	0
494	20241127	123400	39780806	1855	1855	1855	1855	0
495	20241127	123300	39780806	1855	1855	1855	1855	0
496	20241127	123200	39780806	1855	1855	1855	1855	0
497	20241127	123100	39780806	1855	1855	1855	1855	0
498	20241127	123000	39780806	1855	1855	1855	1855	0
499	20241127	122900	39780806	1855	1855	1855	1855	0
500	20241127	122800	39780806	1855	1855	1855	1855	0
501	20241127	122700	39780806	1855	1855	1855	1855	0
502	20241127	122600	39780806	1855	1855	1855	1855	0
503	20241127	122500	39780806	1855	1855	1855	1855	0
504	20241127	122400	39780806	1855	1855	1855	1855	0
505	20241127	122300	39780806	1855	1855	1855	1855	0
506	20241127	122200	39780806	1855	1855	1855	1855	0
507	20241127	122100	39780806	1855	1855	1855	1855	0
508	20241127	122000	39780806	1855	1855	1855	1855	0
509	20241127	121900	39780806	1855	1855	1855	1855	0
510	20241127	121800	39780806	1855	1855	1855	1855	0
511	20241127	121700	39780806	1855	1855	1855	1855	0
512	20241127	121600	39780806	1855	1857	1857	1855	2890
513	20241127	121500	34418141	1860	1860	1860	1860	0
514	20241127	121400	34418141	1860	1860	1860	1860	538
515	20241127	121300	33417461	1860	1860	1860	1860	0
516	20241127	121200	33417461	1860	1860	1860	1860	0
517	20241127	121100	33417461	1860	1860	1860	1860	0
518	20241127	121000	33417461	1860	1860	1860	1860	0
519	20241127	120900	33417461	1860	1860	1860	1860	0
520	20241127	120800	33417461	1860	1860	1860	1860	0
521	20241127	120700	33417461	1860	1860	1860	1860	0
522	20241127	120600	33417461	1860	1858	1860	1858	3
523	20241127	120500	33411885	1857	1857	1857	1857	0
524	20241127	120400	33411885	1857	1857	1857	1857	0
525	20241127	120300	33411885	1857	1857	1857	1857	0
526	20241127	120200	33411885	1857	1857	1857	1857	0
527	20241127	120100	33411885	1857	1857	1857	1857	0
528	20241127	120000	33411885	1857	1857	1857	1857	0
529	20241127	115900	33411885	1857	1857	1857	1857	0
530	20241127	115800	33411885	1857	1857	1857	1857	0
531	20241127	115700	33411885	1857	1857	1857	1857	0
532	20241127	115600	33411885	1857	1857	1857	1857	0
533	20241127	115500	33411885	1857	1857	1857	1857	0
534	20241127	115400	33411885	1857	1857	1857	1857	74
535	20241127	115300	33274467	1855	1855	1855	1855	340
536	20241127	115200	32643767	1860	1855	1860	1855	60
537	20241127	115100	32532217	1860	1860	1860	1860	0
538	20241127	115000	32532217	1860	1860	1860	1860	0
539	20241127	114900	32532217	1860	1856	1860	1855	101
540	20241127	114800	32344775	1860	1860	1860	1860	100
541	20241127	114700	32158775	1860	1860	1860	1860	548
542	20241127	114600	31139495	1856	1859	1859	1856	230
543	20241127	114500	30712315	1855	1855	1855	1855	0
544	20241127	114400	30712315	1855	1855	1855	1855	0
545	20241127	114300	30712315	1855	1855	1855	1855	0
546	20241127	114200	30712315	1855	1855	1855	1855	0
547	20241127	114100	30712315	1855	1855	1855	1855	0
548	20241127	114000	30712315	1855	1855	1855	1855	0
549	20241127	113900	30712315	1855	1855	1855	1855	70
550	20241127	113800	30582465	1855	1855	1855	1855	0
551	20241127	113700	30582465	1855	1855	1855	1855	0
552	20241127	113600	30582465	1855	1855	1855	1855	0
553	20241127	113500	30582465	1855	1855	1855	1855	0
554	20241127	113400	30582465	1855	1855	1855	1855	0
555	20241127	113300	30582465	1855	1857	1857	1855	500
556	20241127	113200	29654835	1860	1860	1860	1860	0
557	20241127	113100	29654835	1860	1860	1860	1860	64
558	20241127	113000	29535795	1859	1859	1859	1859	0
559	20241127	112900	29535795	1859	1859	1859	1859	0
560	20241127	112800	29535795	1859	1859	1859	1859	0
561	20241127	112700	29535795	1859	1859	1859	1859	0
562	20241127	112600	29535795	1859	1859	1859	1859	0
563	20241127	112500	29535795	1859	1859	1859	1859	0
564	20241127	112400	29535795	1859	1859	1859	1859	0
565	20241127	112300	29535795	1859	1859	1859	1859	0
566	20241127	112200	29535795	1859	1859	1859	1859	0
567	20241127	112100	29535795	1859	1859	1859	1859	0
568	20241127	112000	29535795	1859	1861	1861	1859	1758
569	20241127	111900	26265225	1864	1864	1864	1864	0
570	20241127	111800	26265225	1864	1864	1864	1864	1
571	20241127	111700	26263361	1862	1862	1862	1862	100
572	20241127	111600	26077161	1861	1861	1861	1861	0
573	20241127	111500	26077161	1861	1861	1861	1861	32
574	20241127	111400	26017609	1861	1861	1861	1861	0
575	20241127	111300	26017609	1861	1861	1861	1861	300
576	20241127	111200	25459309	1862	1862	1862	1862	0
577	20241127	111100	25459309	1862	1862	1862	1862	133
578	20241127	111000	25211663	1862	1862	1862	1862	0
579	20241127	110900	25211663	1862	1863	1863	1862	507
580	20241127	110800	24267130	1862	1862	1862	1862	0
581	20241127	110700	24267130	1862	1862	1862	1862	0
582	20241127	110600	24267130	1862	1862	1862	1862	0
583	20241127	110500	24267130	1862	1862	1862	1862	13
584	20241127	110400	24242924	1861	1861	1861	1861	0
585	20241127	110300	24242924	1861	1861	1861	1861	0
586	20241127	110200	24242924	1861	1861	1861	1861	0
587	20241127	110100	24242924	1861	1861	1861	1861	0
588	20241127	110000	24242924	1861	1861	1861	1861	0
589	20241127	105900	24242924	1861	1861	1861	1861	0
590	20241127	105800	24242924	1861	1861	1861	1861	0
591	20241127	105700	24242924	1861	1861	1861	1861	0
592	20241127	105600	24242924	1861	1863	1863	1861	1000
593	20241127	105500	22380795	1864	1864	1864	1864	1
594	20241127	105400	22378931	1864	1864	1864	1864	235
595	20241127	105300	21940891	1862	1864	1864	1862	4712
596	20241127	105200	13164795	1863	1863	1863	1863	0
597	20241127	105100	13164795	1863	1863	1863	1863	0
598	20241127	105000	13164795	1863	1863	1863	1863	0
599	20241127	104900	13164795	1863	1863	1863	1863	660
600	20241127	104800	11935215	1863	1870	1870	1863	1248
601	20241127	104700	9606648	1871	1871	1871	1871	0
602	20241127	104600	9606648	1871	1871	1871	1871	19
603	20241127	104500	9571099	1871	1871	1871	1871	0
604	20241127	104400	9571099	1871	1871	1871	1871	94
605	20241127	104300	9395225	1871	1871	1871	1871	50
606	20241127	104200	9301675	1873	1873	1873	1873	0
607	20241127	104100	9301675	1873	1873	1873	1873	0
608	20241127	104000	9301675	1873	1873	1873	1873	0
609	20241127	103900	9301675	1873	1874	1874	1873	80
610	20241127	103800	9151805	1871	1871	1871	1871	0
611	20241127	103700	9151805	1871	1871	1871	1871	0
612	20241127	103600	9151805	1871	1871	1871	1871	0
613	20241127	103500	9151805	1871	1871	1871	1871	0
614	20241127	103400	9151805	1871	1871	1871	1871	0
615	20241127	103300	9151805	1871	1871	1871	1871	0
616	20241127	103200	9151805	1871	1871	1871	1871	0
617	20241127	103100	9151805	1871	1871	1871	1871	0
618	20241127	103000	9151805	1871	1871	1871	1871	0
619	20241127	102900	9151805	1871	1871	1871	1871	192
620	20241127	102800	8792573	1875	1875	1875	1875	0
621	20241127	102700	8792573	1875	1875	1875	1875	107
622	20241127	102600	8591948	1875	1875	1875	1875	0
623	20241127	102500	8591948	1875	1875	1875	1875	0
624	20241127	102400	8591948	1875	1875	1875	1875	0
625	20241127	102300	8591948	1875	1875	1875	1875	0
626	20241127	102200	8591948	1875	1875	1875	1875	0
627	20241127	102100	8591948	1875	1875	1875	1875	0
628	20241127	102000	8591948	1875	1875	1875	1875	0
629	20241127	101900	8591948	1875	1875	1875	1875	0
630	20241127	101800	8591948	1875	1875	1875	1875	0
631	20241127	101700	8591948	1875	1875	1875	1875	0
632	20241127	101600	8591948	1875	1875	1875	1875	0
633	20241127	101500	8591948	1875	1875	1875	1875	0
634	20241127	101400	8591948	1875	1875	1875	1875	0
635	20241127	101300	8591948	1875	1875	1875	1875	0
636	20241127	101200	8591948	1875	1875	1875	1875	0
637	20241127	101100	8591948	1875	1875	1875	1875	0
638	20241127	101000	8591948	1875	1875	1875	1875	0
639	20241127	100900	8591948	1875	1875	1875	1875	0
640	20241127	100800	8591948	1875	1875	1875	1875	0
641	20241127	100700	8591948	1875	1875	1875	1875	0
642	20241127	100600	8591948	1875	1875	1875	1875	0
643	20241127	100500	8591948	1875	1875	1875	1875	0
644	20241127	100400	8591948	1875	1875	1875	1875	0
645	20241127	100300	8591948	1875	1875	1875	1875	0
646	20241127	100200	8591948	1875	1875	1875	1875	0
647	20241127	100100	8591948	1875	1875	1875	1875	0
648	20241127	100000	8591948	1875	1875	1875	1875	0
649	20241127	095900	8591948	1875	1875	1875	1875	10
650	20241127	095800	8573198	1876	1876	1876	1876	0
651	20241127	095700	8573198	1876	1876	1876	1876	0
652	20241127	095600	8573198	1876	1876	1876	1876	0
653	20241127	095500	8573198	1876	1876	1876	1876	0
654	20241127	095400	8573198	1876	1876	1876	1876	0
655	20241127	095300	8573198	1876	1876	1876	1876	0
656	20241127	095200	8573198	1876	1876	1876	1876	0
657	20241127	095100	8573198	1876	1876	1876	1876	0
658	20241127	095000	8573198	1876	1876	1876	1876	0
659	20241127	094900	8573198	1876	1876	1876	1876	0
660	20241127	094800	8573198	1876	1876	1876	1876	0
661	20241127	094700	8573198	1876	1876	1876	1876	0
662	20241127	094600	8573198	1876	1876	1876	1876	0
663	20241127	094500	8573198	1876	1876	1876	1876	0
664	20241127	094400	8573198	1876	1876	1876	1876	0
665	20241127	094300	8573198	1876	1876	1876	1876	0
666	20241127	094200	8573198	1876	1876	1876	1876	1
667	20241127	094100	8571322	1878	1878	1878	1878	0
668	20241127	094000	8571322	1878	1878	1878	1878	0
669	20241127	093900	8571322	1878	1878	1878	1878	0
670	20241127	093800	8571322	1878	1878	1878	1878	0
671	20241127	093700	8571322	1878	1878	1878	1878	0
672	20241127	093600	8571322	1878	1878	1878	1878	0
673	20241127	093500	8571322	1878	1878	1878	1878	0
674	20241127	093400	8571322	1878	1878	1878	1878	27
675	20241127	093300	8520616	1879	1879	1879	1879	0
676	20241127	093200	8520616	1879	1879	1879	1879	0
677	20241127	093100	8520616	1879	1879	1879	1879	0
678	20241127	093000	8520616	1879	1868	1879	1868	442
679	20241127	092900	7693050	1868	1866	1869	1866	13
680	20241127	092800	7668767	1867	1869	1869	1867	194
681	20241127	092700	7306184	1880	1871	1880	1870	86
682	20241127	092600	7144621	1880	1880	1880	1880	30
683	20241127	092500	7088221	1880	1880	1880	1880	0
684	20241127	092400	7088221	1880	1880	1880	1880	0
685	20241127	092300	7088221	1880	1880	1880	1880	0
686	20241127	092200	7088221	1880	1880	1880	1880	0
687	20241127	092100	7088221	1880	1880	1880	1880	292
688	20241127	092000	6539261	1880	1880	1880	1880	0
689	20241127	091900	6539261	1880	1880	1880	1880	0
690	20241127	091800	6539261	1880	1880	1880	1880	0
691	20241127	091700	6539261	1880	1871	1880	1871	2
692	20241127	091600	6535510	1871	1871	1871	1871	0
693	20241127	091500	6535510	1871	1871	1871	1871	0
694	20241127	091400	6535510	1871	1871	1871	1871	103
695	20241127	091300	6342797	1880	1880	1880	1880	0
696	20241127	091200	6342797	1880	1880	1880	1880	0
697	20241127	091100	6342797	1880	1880	1880	1880	0
698	20241127	091000	6342797	1880	1880	1880	1880	2
699	20241127	090900	6339037	1872	1873	1873	1872	2
700	20241127	090800	6335292	1881	1881	1881	1881	200
701	20241127	090700	5959092	1882	1882	1882	1882	2
702	20241127	090600	5955328	1874	1875	1875	1874	4
703	20241127	090500	5947829	1884	1884	1884	1884	0
704	20241127	090400	5947829	1884	1884	1884	1884	1
705	20241127	090300	5945945	1885	1885	1885	1885	0
706	20241127	090200	5945945	1885	1885	1885	1885	0
707	20241127	090100	5945945	1885	1877	1885	1876	616
708	20241127	090000	4789706	1878	1885	1885	1878	2545