KissMeData/271830/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	210400	123335769	1758	1758	1758	1758	2127
3	20241126	210300	123335769	1758	1758	1758	1758	0
4	20241126	210200	123335769	1758	1758	1758	1758	0
5	20241126	210100	123335769	1758	1758	1758	1758	0
6	20241126	210000	123335769	1758	1758	1758	1758	0
7	20241126	205900	123335769	1758	1758	1758	1758	0
8	20241126	205800	123335769	1758	1758	1758	1758	0
9	20241126	205700	123335769	1758	1758	1758	1758	0
10	20241126	205600	123335769	1758	1758	1758	1758	0
11	20241126	205500	123335769	1758	1758	1758	1758	0
12	20241126	205400	123335769	1758	1758	1758	1758	0
13	20241126	205300	123335769	1758	1758	1758	1758	0
14	20241126	205200	123335769	1758	1758	1758	1758	0
15	20241126	205100	123335769	1758	1758	1758	1758	0
16	20241126	205000	123335769	1758	1758	1758	1758	0
17	20241126	204900	123335769	1758	1758	1758	1758	0
18	20241126	204800	123335769	1758	1758	1758	1758	0
19	20241126	204700	123335769	1758	1758	1758	1758	0
20	20241126	204600	123335769	1758	1758	1758	1758	0
21	20241126	204500	123335769	1758	1758	1758	1758	0
22	20241126	204400	123335769	1758	1758	1758	1758	0
23	20241126	204300	123335769	1758	1758	1758	1758	0
24	20241126	204200	123335769	1758	1758	1758	1758	0
25	20241126	204100	123335769	1758	1758	1758	1758	0
26	20241126	204000	123335769	1758	1758	1758	1758	0
27	20241126	203900	123335769	1758	1758	1758	1758	0
28	20241126	203800	123335769	1758	1758	1758	1758	0
29	20241126	203700	123335769	1758	1758	1758	1758	0
30	20241126	203600	123335769	1758	1758	1758	1758	0
31	20241126	203500	123335769	1758	1758	1758	1758	0
32	20241126	203400	123335769	1758	1758	1758	1758	2127
33	20241126	203300	123335769	1758	1758	1758	1758	0
34	20241126	203200	123335769	1758	1758	1758	1758	0
35	20241126	203100	123335769	1758	1758	1758	1758	0
36	20241126	203000	123335769	1758	1758	1758	1758	0
37	20241126	202900	123335769	1758	1758	1758	1758	0
38	20241126	202800	123335769	1758	1758	1758	1758	0
39	20241126	202700	123335769	1758	1758	1758	1758	0
40	20241126	202600	123335769	1758	1758	1758	1758	0
41	20241126	202500	123335769	1758	1758	1758	1758	0
42	20241126	202400	123335769	1758	1758	1758	1758	0
43	20241126	202300	123335769	1758	1758	1758	1758	0
44	20241126	202200	123335769	1758	1758	1758	1758	0
45	20241126	202100	123335769	1758	1758	1758	1758	0
46	20241126	202000	123335769	1758	1758	1758	1758	0
47	20241126	201900	123335769	1758	1758	1758	1758	0
48	20241126	201800	123335769	1758	1758	1758	1758	0
49	20241126	201700	123335769	1758	1758	1758	1758	0
50	20241126	201600	123335769	1758	1758	1758	1758	0
51	20241126	201500	123335769	1758	1758	1758	1758	0
52	20241126	201400	123335769	1758	1758	1758	1758	0
53	20241126	201300	123335769	1758	1758	1758	1758	0
54	20241126	201200	123335769	1758	1758	1758	1758	0
55	20241126	201100	123335769	1758	1758	1758	1758	0
56	20241126	201000	123335769	1758	1758	1758	1758	0
57	20241126	200900	123335769	1758	1758	1758	1758	0
58	20241126	200800	123335769	1758	1758	1758	1758	0
59	20241126	200700	123335769	1758	1758	1758	1758	0
60	20241126	200600	123335769	1758	1758	1758	1758	0
61	20241126	200500	123335769	1758	1758	1758	1758	0
62	20241126	200400	123335769	1758	1758	1758	1758	2127
63	20241126	200300	123335769	1758	1758	1758	1758	0
64	20241126	200200	123335769	1758	1758	1758	1758	0
65	20241126	200100	123335769	1758	1758	1758	1758	0
66	20241126	200000	123335769	1758	1758	1758	1758	0
67	20241126	195900	123335769	1758	1758	1758	1758	0
68	20241126	195800	123335769	1758	1758	1758	1758	0
69	20241126	195700	123335769	1758	1758	1758	1758	0
70	20241126	195600	123335769	1758	1758	1758	1758	0
71	20241126	195500	123335769	1758	1758	1758	1758	0
72	20241126	195400	123335769	1758	1758	1758	1758	0
73	20241126	195300	123335769	1758	1758	1758	1758	0
74	20241126	195200	123335769	1758	1758	1758	1758	0
75	20241126	195100	123335769	1758	1758	1758	1758	0
76	20241126	195000	123335769	1758	1758	1758	1758	0
77	20241126	194900	123335769	1758	1758	1758	1758	0
78	20241126	194800	123335769	1758	1758	1758	1758	0
79	20241126	194700	123335769	1758	1758	1758	1758	0
80	20241126	194600	123335769	1758	1758	1758	1758	0
81	20241126	194500	123335769	1758	1758	1758	1758	0
82	20241126	194400	123335769	1758	1758	1758	1758	0
83	20241126	194300	123335769	1758	1758	1758	1758	0
84	20241126	194200	123335769	1758	1758	1758	1758	0
85	20241126	194100	123335769	1758	1758	1758	1758	0
86	20241126	194000	123335769	1758	1758	1758	1758	0
87	20241126	193900	123335769	1758	1758	1758	1758	0
88	20241126	193800	123335769	1758	1758	1758	1758	0
89	20241126	193700	123335769	1758	1758	1758	1758	0
90	20241126	193600	123335769	1758	1758	1758	1758	0
91	20241126	193500	123335769	1758	1758	1758	1758	0
92	20241126	193400	123335769	1758	1758	1758	1758	2127
93	20241126	193300	123335769	1758	1758	1758	1758	0
94	20241126	193200	123335769	1758	1758	1758	1758	0
95	20241126	193100	123335769	1758	1758	1758	1758	0
96	20241126	193000	123335769	1758	1758	1758	1758	0
97	20241126	192900	123335769	1758	1758	1758	1758	0
98	20241126	192800	123335769	1758	1758	1758	1758	0
99	20241126	192700	123335769	1758	1758	1758	1758	0
100	20241126	192600	123335769	1758	1758	1758	1758	0
101	20241126	192500	123335769	1758	1758	1758	1758	0
102	20241126	192400	123335769	1758	1758	1758	1758	0
103	20241126	192300	123335769	1758	1758	1758	1758	0
104	20241126	192200	123335769	1758	1758	1758	1758	0
105	20241126	192100	123335769	1758	1758	1758	1758	0
106	20241126	192000	123335769	1758	1758	1758	1758	0
107	20241126	191900	123335769	1758	1758	1758	1758	0
108	20241126	191800	123335769	1758	1758	1758	1758	0
109	20241126	191700	123335769	1758	1758	1758	1758	0
110	20241126	191600	123335769	1758	1758	1758	1758	0
111	20241126	191500	123335769	1758	1758	1758	1758	0
112	20241126	191400	123335769	1758	1758	1758	1758	0
113	20241126	191300	123335769	1758	1758	1758	1758	0
114	20241126	191200	123335769	1758	1758	1758	1758	0
115	20241126	191100	123335769	1758	1758	1758	1758	0
116	20241126	191000	123335769	1758	1758	1758	1758	0
117	20241126	190900	123335769	1758	1758	1758	1758	0
118	20241126	190800	123335769	1758	1758	1758	1758	0
119	20241126	190700	123335769	1758	1758	1758	1758	0
120	20241126	190600	123335769	1758	1758	1758	1758	0
121	20241126	190500	123335769	1758	1758	1758	1758	0
122	20241126	190400	123335769	1758	1758	1758	1758	2127
123	20241126	190300	123335769	1758	1758	1758	1758	0
124	20241126	190200	123335769	1758	1758	1758	1758	0
125	20241126	190100	123335769	1758	1758	1758	1758	0
126	20241126	190000	123335769	1758	1758	1758	1758	0
127	20241126	185900	123335769	1758	1758	1758	1758	0
128	20241126	185800	123335769	1758	1758	1758	1758	0
129	20241126	185700	123335769	1758	1758	1758	1758	0
130	20241126	185600	123335769	1758	1758	1758	1758	0
131	20241126	185500	123335769	1758	1758	1758	1758	0
132	20241126	185400	123335769	1758	1758	1758	1758	0
133	20241126	185300	123335769	1758	1758	1758	1758	0
134	20241126	185200	123335769	1758	1758	1758	1758	0
135	20241126	185100	123335769	1758	1758	1758	1758	0
136	20241126	185000	123335769	1758	1758	1758	1758	0
137	20241126	184900	123335769	1758	1758	1758	1758	0
138	20241126	184800	123335769	1758	1758	1758	1758	0
139	20241126	184700	123335769	1758	1758	1758	1758	0
140	20241126	184600	123335769	1758	1758	1758	1758	0
141	20241126	184500	123335769	1758	1758	1758	1758	0
142	20241126	184400	123335769	1758	1758	1758	1758	0
143	20241126	184300	123335769	1758	1758	1758	1758	0
144	20241126	184200	123335769	1758	1758	1758	1758	0
145	20241126	184100	123335769	1758	1758	1758	1758	0
146	20241126	184000	123335769	1758	1758	1758	1758	0
147	20241126	183900	123335769	1758	1758	1758	1758	0
148	20241126	183800	123335769	1758	1758	1758	1758	0
149	20241126	183700	123335769	1758	1758	1758	1758	0
150	20241126	183600	123335769	1758	1758	1758	1758	0
151	20241126	183500	123335769	1758	1758	1758	1758	0
152	20241126	183400	123335769	1758	1758	1758	1758	2127
153	20241126	183300	123335769	1758	1758	1758	1758	0
154	20241126	183200	123335769	1758	1758	1758	1758	0
155	20241126	183100	123335769	1758	1758	1758	1758	0
156	20241126	183000	123335769	1758	1758	1758	1758	0
157	20241126	182900	123335769	1758	1758	1758	1758	0
158	20241126	182800	123335769	1758	1758	1758	1758	0
159	20241126	182700	123335769	1758	1758	1758	1758	0
160	20241126	182600	123335769	1758	1758	1758	1758	0
161	20241126	182500	123335769	1758	1758	1758	1758	0
162	20241126	182400	123335769	1758	1758	1758	1758	0
163	20241126	182300	123335769	1758	1758	1758	1758	0
164	20241126	182200	123335769	1758	1758	1758	1758	0
165	20241126	182100	123335769	1758	1758	1758	1758	0
166	20241126	182000	123335769	1758	1758	1758	1758	0
167	20241126	181900	123335769	1758	1758	1758	1758	0
168	20241126	181800	123335769	1758	1758	1758	1758	0
169	20241126	181700	123335769	1758	1758	1758	1758	0
170	20241126	181600	123335769	1758	1758	1758	1758	0
171	20241126	181500	123335769	1758	1758	1758	1758	0
172	20241126	181400	123335769	1758	1758	1758	1758	0
173	20241126	181300	123335769	1758	1758	1758	1758	0
174	20241126	181200	123335769	1758	1758	1758	1758	0
175	20241126	181100	123335769	1758	1758	1758	1758	0
176	20241126	181000	123335769	1758	1758	1758	1758	0
177	20241126	180900	123335769	1758	1758	1758	1758	0
178	20241126	180800	123335769	1758	1758	1758	1758	0
179	20241126	180700	123335769	1758	1758	1758	1758	0
180	20241126	180600	123335769	1758	1758	1758	1758	0
181	20241126	180500	123335769	1758	1758	1758	1758	0
182	20241126	180400	123335769	1758	1758	1758	1758	2127
183	20241126	180300	123335769	1758	1758	1758	1758	0
184	20241126	180200	123335769	1758	1758	1758	1758	0
185	20241126	180100	123335769	1758	1758	1758	1758	0
186	20241126	180000	123335769	1758	1758	1758	1758	0
187	20241126	175900	123335769	1758	1758	1758	1758	0
188	20241126	175800	123335769	1758	1758	1758	1758	0
189	20241126	175700	123335769	1758	1758	1758	1758	0
190	20241126	175600	123335769	1758	1758	1758	1758	0
191	20241126	175500	123335769	1758	1758	1758	1758	0
192	20241126	175400	123335769	1758	1758	1758	1758	0
193	20241126	175300	123335769	1758	1758	1758	1758	0
194	20241126	175200	123335769	1758	1758	1758	1758	0
195	20241126	175100	123335769	1758	1758	1758	1758	0
196	20241126	175000	123335769	1758	1758	1758	1758	0
197	20241126	174900	123335769	1758	1758	1758	1758	0
198	20241126	174800	123335769	1758	1758	1758	1758	0
199	20241126	174700	123335769	1758	1758	1758	1758	0
200	20241126	174600	123335769	1758	1758	1758	1758	0
201	20241126	174500	123335769	1758	1758	1758	1758	0
202	20241126	174400	123335769	1758	1758	1758	1758	0
203	20241126	174300	123335769	1758	1758	1758	1758	0
204	20241126	174200	123335769	1758	1758	1758	1758	0
205	20241126	174100	123335769	1758	1758	1758	1758	0
206	20241126	174000	123335769	1758	1758	1758	1758	0
207	20241126	173900	123335769	1758	1758	1758	1758	0
208	20241126	173800	123335769	1758	1758	1758	1758	0
209	20241126	173700	123335769	1758	1758	1758	1758	0
210	20241126	173600	123335769	1758	1758	1758	1758	0
211	20241126	173500	123335769	1758	1758	1758	1758	0
212	20241126	173400	123335769	1758	1758	1758	1758	2127
213	20241126	173300	123335769	1758	1758	1758	1758	0
214	20241126	173200	123335769	1758	1758	1758	1758	0
215	20241126	173100	123335769	1758	1758	1758	1758	0
216	20241126	173000	123335769	1758	1758	1758	1758	0
217	20241126	172900	123335769	1758	1758	1758	1758	0
218	20241126	172800	123335769	1758	1758	1758	1758	0
219	20241126	172700	123335769	1758	1758	1758	1758	0
220	20241126	172600	123335769	1758	1758	1758	1758	0
221	20241126	172500	123335769	1758	1758	1758	1758	0
222	20241126	172400	123335769	1758	1758	1758	1758	0
223	20241126	172300	123335769	1758	1758	1758	1758	0
224	20241126	172200	123335769	1758	1758	1758	1758	0
225	20241126	172100	123335769	1758	1758	1758	1758	0
226	20241126	172000	123335769	1758	1758	1758	1758	0
227	20241126	171900	123335769	1758	1758	1758	1758	0
228	20241126	171800	123335769	1758	1758	1758	1758	0
229	20241126	171700	123335769	1758	1758	1758	1758	0
230	20241126	171600	123335769	1758	1758	1758	1758	0
231	20241126	171500	123335769	1758	1758	1758	1758	0
232	20241126	171400	123335769	1758	1758	1758	1758	0
233	20241126	171300	123335769	1758	1758	1758	1758	0
234	20241126	171200	123335769	1758	1758	1758	1758	0
235	20241126	171100	123335769	1758	1758	1758	1758	0
236	20241126	171000	123335769	1758	1758	1758	1758	0
237	20241126	170900	123335769	1758	1758	1758	1758	0
238	20241126	170800	123335769	1758	1758	1758	1758	0
239	20241126	170700	123335769	1758	1758	1758	1758	0
240	20241126	170600	123335769	1758	1758	1758	1758	0
241	20241126	170500	123335769	1758	1758	1758	1758	0
242	20241126	170400	123335769	1758	1758	1758	1758	2127
243	20241126	170300	123335769	1758	1758	1758	1758	0
244	20241126	170200	123335769	1758	1758	1758	1758	0
245	20241126	170100	123335769	1758	1758	1758	1758	0
246	20241126	170000	123335769	1758	1758	1758	1758	0
247	20241126	165900	123335769	1758	1758	1758	1758	0
248	20241126	165800	123335769	1758	1758	1758	1758	0
249	20241126	165700	123335769	1758	1758	1758	1758	0
250	20241126	165600	123335769	1758	1758	1758	1758	0
251	20241126	165500	123335769	1758	1758	1758	1758	0
252	20241126	165400	123335769	1758	1758	1758	1758	0
253	20241126	165300	123335769	1758	1758	1758	1758	0
254	20241126	165200	123335769	1758	1758	1758	1758	0
255	20241126	165100	123335769	1758	1758	1758	1758	0
256	20241126	165000	123335769	1758	1758	1758	1758	0
257	20241126	164900	123335769	1758	1758	1758	1758	0
258	20241126	164800	123335769	1758	1758	1758	1758	0
259	20241126	164700	123335769	1758	1758	1758	1758	0
260	20241126	164600	123335769	1758	1758	1758	1758	0
261	20241126	164500	123335769	1758	1758	1758	1758	0
262	20241126	164400	123335769	1758	1758	1758	1758	0
263	20241126	164300	123335769	1758	1758	1758	1758	0
264	20241126	164200	123335769	1758	1758	1758	1758	0
265	20241126	164100	123335769	1758	1758	1758	1758	0
266	20241126	164000	123335769	1758	1758	1758	1758	0
267	20241126	163900	123335769	1758	1758	1758	1758	0
268	20241126	163800	123335769	1758	1758	1758	1758	0
269	20241126	163700	123335769	1758	1758	1758	1758	0
270	20241126	163600	123335769	1758	1758	1758	1758	0
271	20241126	163500	123335769	1758	1758	1758	1758	0
272	20241126	163400	123335769	1758	1758	1758	1758	2127
273	20241126	163300	123335769	1758	1758	1758	1758	0
274	20241126	163200	123335769	1758	1758	1758	1758	0
275	20241126	163100	123335769	1758	1758	1758	1758	0
276	20241126	163000	123335769	1758	1758	1758	1758	0
277	20241126	162900	123335769	1758	1758	1758	1758	0
278	20241126	162800	123335769	1758	1758	1758	1758	0
279	20241126	162700	123335769	1758	1758	1758	1758	0
280	20241126	162600	123335769	1758	1758	1758	1758	0
281	20241126	162500	123335769	1758	1758	1758	1758	0
282	20241126	162400	123335769	1758	1758	1758	1758	0
283	20241126	162300	123335769	1758	1758	1758	1758	0
284	20241126	162200	123335769	1758	1758	1758	1758	0
285	20241126	162100	123335769	1758	1758	1758	1758	0
286	20241126	162000	123335769	1758	1758	1758	1758	0
287	20241126	161900	123335769	1758	1758	1758	1758	0
288	20241126	161800	123335769	1758	1758	1758	1758	0
289	20241126	161700	123335769	1758	1758	1758	1758	0
290	20241126	161600	123335769	1758	1758	1758	1758	0
291	20241126	161500	123335769	1758	1758	1758	1758	0
292	20241126	161400	123335769	1758	1758	1758	1758	0
293	20241126	161300	123335769	1758	1758	1758	1758	0
294	20241126	161200	123335769	1758	1758	1758	1758	0
295	20241126	161100	123335769	1758	1758	1758	1758	0
296	20241126	161000	123335769	1758	1758	1758	1758	0
297	20241126	160900	123335769	1758	1758	1758	1758	0
298	20241126	160800	123335769	1758	1758	1758	1758	0
299	20241126	160700	123335769	1758	1758	1758	1758	0
300	20241126	160600	123335769	1758	1758	1758	1758	0
301	20241126	160500	123335769	1758	1758	1758	1758	0
302	20241126	160400	123335769	1758	1758	1758	1758	2127
303	20241126	160300	123335769	1758	1758	1758	1758	0
304	20241126	160200	123335769	1758	1758	1758	1758	0
305	20241126	160100	123335769	1758	1758	1758	1758	0
306	20241126	160000	123335769	1758	1758	1758	1758	0
307	20241126	155900	123335769	1758	1758	1758	1758	0
308	20241126	155800	123335769	1758	1758	1758	1758	0
309	20241126	155700	123335769	1758	1758	1758	1758	0
310	20241126	155600	123335769	1758	1758	1758	1758	0
311	20241126	155500	123335769	1758	1758	1758	1758	0
312	20241126	155400	123335769	1758	1758	1758	1758	0
313	20241126	155300	123335769	1758	1758	1758	1758	0
314	20241126	155200	123335769	1758	1758	1758	1758	0
315	20241126	155100	123335769	1758	1758	1758	1758	0
316	20241126	155000	123335769	1758	1758	1758	1758	0
317	20241126	154900	123335769	1758	1758	1758	1758	0
318	20241126	154800	123335769	1758	1758	1758	1758	0
319	20241126	154700	123335769	1758	1758	1758	1758	0
320	20241126	154600	123335769	1758	1758	1758	1758	0
321	20241126	154500	123335769	1758	1758	1758	1758	0
322	20241126	154400	123335769	1758	1758	1758	1758	0
323	20241126	154300	123335769	1758	1758	1758	1758	0
324	20241126	154200	123335769	1758	1758	1758	1758	0
325	20241126	154100	123335769	1758	1758	1758	1758	0
326	20241126	154000	123335769	1758	1758	1758	1758	0
327	20241126	153900	123335769	1758	1758	1758	1758	0
328	20241126	153800	123335769	1758	1758	1758	1758	0
329	20241126	153700	123335769	1758	1758	1758	1758	0
330	20241126	153600	123335769	1758	1758	1758	1758	0
331	20241126	153500	123335769	1758	1758	1758	1758	0
332	20241126	153400	123335769	1758	1758	1758	1758	2127
333	20241126	153300	123335769	1758	1758	1758	1758	0
334	20241126	153200	123335769	1758	1758	1758	1758	0
335	20241126	153100	123335769	1758	1758	1758	1758	0
336	20241126	153000	123335769	1758	1758	1758	1758	2127
337	20241126	152900	119596503	1768	1768	1768	1768	0
338	20241126	152800	119596503	1768	1768	1768	1768	0
339	20241126	152700	119596503	1768	1768	1768	1768	0
340	20241126	152600	119596503	1768	1768	1768	1768	0
341	20241126	152500	119596503	1768	1768	1768	1768	0
342	20241126	152400	119596503	1768	1768	1768	1768	0
343	20241126	152300	119596503	1768	1768	1768	1768	0
344	20241126	152200	119596503	1768	1768	1768	1768	0
345	20241126	152100	119596503	1768	1768	1768	1768	0
346	20241126	152000	119596503	1768	1768	1768	1768	0
347	20241126	151900	119596503	1768	1768	1768	1768	1
348	20241126	151800	119594735	1768	1767	1768	1767	11
349	20241126	151700	119575297	1768	1768	1768	1768	101
350	20241126	151600	119396729	1768	1768	1768	1768	1
351	20241126	151500	119394961	1768	1768	1768	1768	273
352	20241126	151400	118912297	1768	1768	1768	1768	21
353	20241126	151300	118875169	1768	1768	1768	1768	0
354	20241126	151200	118875169	1768	1759	1768	1758	252
355	20241126	151100	118432121	1768	1768	1768	1768	0
356	20241126	151000	118432121	1768	1768	1768	1768	1
357	20241126	150900	118430353	1768	1768	1768	1768	1
358	20241126	150800	118428585	1768	1768	1768	1768	11
359	20241126	150700	118409137	1768	1768	1768	1768	2
360	20241126	150600	118405601	1768	1768	1768	1758	173
361	20241126	150500	118101437	1768	1762	1768	1762	10720
362	20241126	150400	99212755	1762	1760	1762	1760	8868
363	20241126	150300	83596156	1758	1758	1758	1758	1
364	20241126	150200	83594398	1758	1758	1758	1758	1
365	20241126	150100	83592640	1758	1758	1758	1758	0
366	20241126	150000	83592640	1758	1758	1758	1758	12
367	20241126	145900	83571544	1761	1761	1761	1761	0
368	20241126	145800	83571544	1761	1761	1761	1761	0
369	20241126	145700	83571544	1761	1758	1761	1758	50
370	20241126	145600	83483623	1758	1758	1758	1758	0
371	20241126	145500	83483623	1758	1758	1758	1758	218
372	20241126	145400	83100379	1758	1758	1758	1758	529
373	20241126	145300	82170397	1758	1758	1758	1758	0
374	20241126	145200	82170397	1758	1758	1758	1758	0
375	20241126	145100	82170397	1758	1758	1758	1758	0
376	20241126	145000	82170397	1758	1758	1758	1758	0
377	20241126	144900	82170397	1758	1758	1758	1758	58
378	20241126	144800	82068433	1759	1760	1760	1759	365
379	20241126	144700	81426043	1760	1760	1760	1760	38
380	20241126	144600	81359163	1760	1760	1760	1760	303
381	20241126	144500	80825883	1760	1760	1760	1760	0
382	20241126	144400	80825883	1760	1760	1760	1760	0
383	20241126	144300	80825883	1760	1760	1760	1760	0
384	20241126	144200	80825883	1760	1760	1760	1760	0
385	20241126	144100	80825883	1760	1760	1760	1760	0
386	20241126	144000	80825883	1760	1760	1760	1760	0
387	20241126	143900	80825883	1760	1760	1760	1760	29
388	20241126	143800	80774843	1760	1760	1760	1760	0
389	20241126	143700	80774843	1760	1760	1760	1760	10
390	20241126	143600	80757243	1757	1757	1757	1757	0
391	20241126	143500	80757243	1757	1757	1757	1757	2
392	20241126	143400	80753729	1757	1757	1757	1757	0
393	20241126	143300	80753729	1757	1757	1757	1757	0
394	20241126	143200	80753729	1757	1757	1757	1757	0
395	20241126	143100	80753729	1757	1757	1757	1757	42
396	20241126	143000	80679935	1757	1757	1757	1757	457
397	20241126	142900	79876986	1758	1758	1758	1758	1
398	20241126	142800	79875228	1746	1746	1746	1746	200
399	20241126	142700	79526028	1760	1760	1760	1760	0
400	20241126	142600	79526028	1760	1760	1760	1760	10
401	20241126	142500	79508428	1760	1760	1760	1760	0
402	20241126	142400	79508428	1760	1760	1760	1760	0
403	20241126	142300	79508428	1760	1760	1760	1760	0
404	20241126	142200	79508428	1760	1760	1760	1760	2
405	20241126	142100	79504908	1761	1761	1761	1761	0
406	20241126	142000	79504908	1761	1761	1761	1761	0
407	20241126	141900	79504908	1761	1761	1761	1761	10
408	20241126	141800	79487298	1743	1743	1743	1743	0
409	20241126	141700	79487298	1743	1743	1743	1743	0
410	20241126	141600	79487298	1743	1756	1756	1743	2054
411	20241126	141500	75903084	1762	1762	1762	1762	0
412	20241126	141400	75903084	1762	1762	1762	1762	0
413	20241126	141300	75903084	1762	1762	1762	1762	0
414	20241126	141200	75903084	1762	1761	1762	1761	5
415	20241126	141100	75894278	1761	1761	1761	1761	1
416	20241126	141000	75892517	1762	1762	1762	1762	0
417	20241126	140900	75892517	1762	1762	1762	1762	0
418	20241126	140800	75892517	1762	1762	1762	1762	0
419	20241126	140700	75892517	1762	1762	1762	1762	0
420	20241126	140600	75892517	1762	1762	1762	1762	2
421	20241126	140500	75888993	1762	1762	1762	1762	3
422	20241126	140400	75883707	1762	1761	1762	1761	132
423	20241126	140300	75651253	1762	1762	1762	1762	0
424	20241126	140200	75651253	1762	1759	1762	1759	179
425	20241126	140100	75336106	1759	1759	1759	1759	0
426	20241126	140000	75336106	1759	1759	1759	1759	0
427	20241126	135900	75336106	1759	1759	1759	1759	0
428	20241126	135800	75336106	1759	1759	1759	1759	1
429	20241126	135700	75334347	1756	1756	1756	1756	0
430	20241126	135600	75334347	1756	1756	1756	1756	148
431	20241126	135500	75074459	1756	1756	1756	1756	0
432	20241126	135400	75074459	1756	1756	1756	1756	1
433	20241126	135300	75072703	1756	1756	1756	1756	1
434	20241126	135200	75070947	1756	1756	1756	1756	1
435	20241126	135100	75069191	1756	1756	1756	1756	0
436	20241126	135000	75069191	1756	1756	1756	1756	99
437	20241126	134900	74895347	1756	1756	1756	1756	1
438	20241126	134800	74893591	1755	1755	1755	1755	0
439	20241126	134700	74893591	1755	1755	1755	1755	40
440	20241126	134600	74823391	1755	1755	1755	1755	56
441	20241126	134500	74725111	1755	1755	1755	1755	1
442	20241126	134400	74723356	1755	1755	1755	1755	10
443	20241126	134300	74705806	1755	1755	1755	1755	0
444	20241126	134200	74705806	1755	1755	1755	1755	2
445	20241126	134100	74702296	1755	1753	1755	1753	340
446	20241126	134000	74106266	1753	1753	1753	1753	11
447	20241126	133900	74086983	1753	1753	1753	1753	2
448	20241126	133800	74083477	1753	1753	1753	1753	209
449	20241126	133700	73717100	1753	1753	1753	1753	2
450	20241126	133600	73713594	1753	1753	1753	1753	0
451	20241126	133500	73713594	1753	1750	1753	1750	21
452	20241126	133400	73676841	1750	1746	1750	1746	965
453	20241126	133300	71991677	1746	1746	1746	1746	739
454	20241126	133200	70701383	1746	1746	1746	1746	400
455	20241126	133100	70002983	1746	1746	1746	1746	1363
456	20241126	133000	67623185	1745	1745	1745	1745	0
457	20241126	132900	67623185	1745	1745	1745	1745	0
458	20241126	132800	67623185	1745	1746	1746	1745	58
459	20241126	132700	67521973	1746	1746	1746	1746	0
460	20241126	132600	67521973	1746	1746	1746	1746	1
461	20241126	132500	67520227	1746	1746	1746	1746	456
462	20241126	132400	66724051	1746	1746	1746	1746	50
463	20241126	132300	66636751	1742	1742	1742	1742	0
464	20241126	132200	66636751	1742	1742	1742	1742	0
465	20241126	132100	66636751	1742	1742	1742	1742	0
466	20241126	132000	66636751	1742	1742	1742	1742	0
467	20241126	131900	66636751	1742	1742	1742	1742	0
468	20241126	131800	66636751	1742	1742	1742	1742	0
469	20241126	131700	66636751	1742	1742	1742	1742	0
470	20241126	131600	66636751	1742	1742	1742	1742	0
471	20241126	131500	66636751	1742	1742	1742	1742	50
472	20241126	131400	66549651	1742	1743	1743	1741	2360
473	20241126	131300	62439558	1743	1745	1745	1743	5373
474	20241126	131200	53067347	1746	1746	1746	1746	894
475	20241126	131100	51506423	1747	1747	1747	1747	2
476	20241126	131000	51502929	1747	1747	1747	1747	3281
477	20241126	130900	45771022	1748	1748	1748	1748	0
478	20241126	130800	45771022	1748	1748	1748	1748	0
479	20241126	130700	45771022	1748	1748	1748	1748	1
480	20241126	130600	45769274	1748	1748	1748	1748	0
481	20241126	130500	45769274	1748	1748	1748	1748	0
482	20241126	130400	45769274	1748	1748	1748	1748	3
483	20241126	130300	45764030	1748	1748	1748	1748	0
484	20241126	130200	45764030	1748	1748	1748	1748	0
485	20241126	130100	45764030	1748	1748	1748	1748	0
486	20241126	130000	45764030	1748	1748	1748	1748	30
487	20241126	125900	45711590	1748	1748	1748	1748	28
488	20241126	125800	45662646	1748	1748	1748	1748	0
489	20241126	125700	45662646	1748	1748	1748	1748	0
490	20241126	125600	45662646	1748	1748	1748	1748	100
491	20241126	125500	45487846	1748	1748	1748	1748	200
492	20241126	125400	45138246	1747	1748	1748	1747	320
493	20241126	125300	44578906	1747	1747	1747	1747	0
494	20241126	125200	44578906	1747	1747	1747	1747	1043
495	20241126	125100	42756785	1748	1748	1748	1748	0
496	20241126	125000	42756785	1748	1750	1750	1748	426
497	20241126	124900	42012134	1753	1753	1753	1753	0
498	20241126	124800	42012134	1753	1753	1753	1753	508
499	20241126	124700	41121610	1753	1753	1753	1753	0
500	20241126	124600	41121610	1753	1753	1753	1753	0
501	20241126	124500	41121610	1753	1753	1753	1753	9
502	20241126	124400	41105833	1753	1753	1753	1753	0
503	20241126	124300	41105833	1753	1753	1753	1753	2
504	20241126	124200	41102327	1749	1750	1750	1749	400
505	20241126	124100	40402687	1748	1748	1748	1748	0
506	20241126	124000	40402687	1748	1748	1748	1748	0
507	20241126	123900	40402687	1748	1748	1748	1748	0
508	20241126	123800	40402687	1748	1748	1748	1748	0
509	20241126	123700	40402687	1748	1748	1748	1748	0
510	20241126	123600	40402687	1748	1748	1748	1748	0
511	20241126	123500	40402687	1748	1752	1752	1748	1000
512	20241126	123400	38652443	1753	1753	1753	1753	0
513	20241126	123300	38652443	1753	1753	1753	1753	0
514	20241126	123200	38652443	1753	1753	1753	1753	0
515	20241126	123100	38652443	1753	1753	1753	1753	0
516	20241126	123000	38652443	1753	1753	1753	1753	0
517	20241126	122900	38652443	1753	1753	1753	1753	0
518	20241126	122800	38652443	1753	1753	1753	1753	0
519	20241126	122700	38652443	1753	1753	1753	1753	0
520	20241126	122600	38652443	1753	1753	1753	1753	0
521	20241126	122500	38652443	1753	1753	1753	1753	1
522	20241126	122400	38650690	1751	1751	1751	1751	0
523	20241126	122300	38650690	1751	1751	1751	1751	0
524	20241126	122200	38650690	1751	1751	1751	1751	0
525	20241126	122100	38650690	1751	1751	1751	1751	78
526	20241126	122000	38514112	1752	1752	1752	1752	0
527	20241126	121900	38514112	1752	1752	1752	1752	0
528	20241126	121800	38514112	1752	1752	1752	1752	0
529	20241126	121700	38514112	1752	1752	1752	1752	0
530	20241126	121600	38514112	1752	1752	1752	1752	0
531	20241126	121500	38514112	1752	1752	1752	1752	0
532	20241126	121400	38514112	1752	1752	1752	1752	0
533	20241126	121300	38514112	1752	1752	1752	1752	0
534	20241126	121200	38514112	1752	1752	1752	1752	0
535	20241126	121100	38514112	1752	1752	1752	1752	0
536	20241126	121000	38514112	1752	1752	1752	1752	0
537	20241126	120900	38514112	1752	1752	1752	1752	0
538	20241126	120800	38514112	1752	1752	1752	1752	0
539	20241126	120700	38514112	1752	1752	1752	1752	0
540	20241126	120600	38514112	1752	1752	1752	1752	0
541	20241126	120500	38514112	1752	1752	1752	1752	0
542	20241126	120400	38514112	1752	1752	1752	1752	0
543	20241126	120300	38514112	1752	1752	1752	1752	0
544	20241126	120200	38514112	1752	1752	1752	1752	0
545	20241126	120100	38514112	1752	1752	1752	1752	0
546	20241126	120000	38514112	1752	1752	1752	1752	0
547	20241126	115900	38514112	1752	1752	1752	1752	0
548	20241126	115800	38514112	1752	1752	1752	1752	0
549	20241126	115700	38514112	1752	1752	1752	1752	0
550	20241126	115600	38514112	1752	1749	1752	1749	4
551	20241126	115500	38507113	1749	1749	1749	1749	0
552	20241126	115400	38507113	1749	1749	1749	1749	248
553	20241126	115300	38073361	1750	1750	1750	1750	299
554	20241126	115200	37550111	1752	1752	1752	1752	1
555	20241126	115100	37548359	1752	1752	1752	1752	0
556	20241126	115000	37548359	1752	1752	1752	1752	0
557	20241126	114900	37548359	1752	1752	1752	1752	0
558	20241126	114800	37548359	1752	1752	1752	1752	0
559	20241126	114700	37548359	1752	1752	1752	1752	0
560	20241126	114600	37548359	1752	1752	1752	1752	1
561	20241126	114500	37546607	1751	1751	1751	1751	15
562	20241126	114400	37520342	1751	1751	1751	1751	64
563	20241126	114300	37408278	1752	1752	1752	1752	37
564	20241126	114200	37343454	1752	1752	1752	1752	0
565	20241126	114100	37343454	1752	1752	1752	1752	24
566	20241126	114000	37301406	1753	1753	1753	1753	0
567	20241126	113900	37301406	1753	1753	1753	1753	11
568	20241126	113800	37282123	1753	1753	1753	1753	0
569	20241126	113700	37282123	1753	1753	1753	1753	0
570	20241126	113600	37282123	1753	1753	1753	1753	0
571	20241126	113500	37282123	1753	1753	1753	1753	1
572	20241126	113400	37280370	1753	1753	1753	1753	0
573	20241126	113300	37280370	1753	1753	1753	1753	0
574	20241126	113200	37280370	1753	1753	1753	1753	30
575	20241126	113100	37227780	1753	1753	1753	1753	6
576	20241126	113000	37217262	1751	1753	1753	1751	13
577	20241126	112900	37194495	1753	1753	1753	1753	1
578	20241126	112800	37192742	1753	1753	1753	1753	0
579	20241126	112700	37192742	1753	1753	1753	1753	1
580	20241126	112600	37190989	1752	1752	1752	1752	58
581	20241126	112500	37089373	1752	1752	1752	1752	0
582	20241126	112400	37089373	1752	1752	1752	1752	0
583	20241126	112300	37089373	1752	1753	1753	1752	39
584	20241126	112200	37021009	1752	1752	1752	1752	0
585	20241126	112100	37021009	1752	1752	1752	1752	0
586	20241126	112000	37021009	1752	1752	1752	1752	0
587	20241126	111900	37021009	1752	1752	1752	1752	17
588	20241126	111800	36991225	1749	1749	1749	1749	1
589	20241126	111700	36989476	1752	1752	1752	1752	0
590	20241126	111600	36989476	1752	1752	1752	1752	0
591	20241126	111500	36989476	1752	1752	1752	1752	0
592	20241126	111400	36989476	1752	1752	1752	1752	10
593	20241126	111300	36971956	1753	1750	1753	1750	6
594	20241126	111200	36961453	1752	1752	1752	1752	0
595	20241126	111100	36961453	1752	1752	1752	1752	0
596	20241126	111000	36961453	1752	1752	1752	1752	0
597	20241126	110900	36961453	1752	1752	1752	1752	0
598	20241126	110800	36961453	1752	1752	1752	1752	0
599	20241126	110700	36961453	1752	1752	1752	1752	0
600	20241126	110600	36961453	1752	1752	1752	1752	36
601	20241126	110500	36898381	1752	1752	1752	1752	1
602	20241126	110400	36896629	1752	1752	1752	1752	0
603	20241126	110300	36896629	1752	1752	1752	1752	4
604	20241126	110200	36889621	1752	1752	1752	1752	0
605	20241126	110100	36889621	1752	1752	1752	1748	122
606	20241126	110000	36675881	1752	1752	1752	1752	0
607	20241126	105900	36675881	1752	1747	1752	1747	2
608	20241126	105800	36672382	1752	1752	1752	1752	0
609	20241126	105700	36672382	1752	1752	1752	1752	0
610	20241126	105600	36672382	1752	1747	1752	1747	2
611	20241126	105500	36668883	1752	1752	1752	1752	0
612	20241126	105400	36668883	1752	1752	1752	1752	1
613	20241126	105300	36667131	1746	1746	1746	1746	1
614	20241126	105200	36665385	1746	1746	1746	1746	8
615	20241126	105100	36651417	1756	1756	1756	1756	0
616	20241126	105000	36651417	1756	1756	1756	1756	0
617	20241126	104900	36651417	1756	1756	1756	1756	0
618	20241126	104800	36651417	1756	1756	1756	1756	0
619	20241126	104700	36651417	1756	1756	1756	1756	0
620	20241126	104600	36651417	1756	1756	1756	1756	1
621	20241126	104500	36649661	1745	1753	1760	1745	3502
622	20241126	104400	30532435	1760	1760	1760	1760	0
623	20241126	104300	30532435	1760	1760	1760	1760	0
624	20241126	104200	30532435	1760	1760	1760	1758	25
625	20241126	104100	30488463	1760	1760	1760	1760	4
626	20241126	104000	30481423	1761	1761	1761	1761	0
627	20241126	103900	30481423	1761	1761	1761	1761	0
628	20241126	103800	30481423	1761	1759	1761	1759	2
629	20241126	103700	30477903	1759	1760	1760	1759	3
630	20241126	103600	30472625	1760	1760	1760	1760	3
631	20241126	103500	30467345	1761	1761	1761	1761	0
632	20241126	103400	30467345	1761	1761	1761	1761	0
633	20241126	103300	30467345	1761	1761	1761	1761	0
634	20241126	103200	30467345	1761	1761	1761	1761	0
635	20241126	103100	30467345	1761	1761	1761	1761	1
636	20241126	103000	30465584	1761	1761	1761	1761	0
637	20241126	102900	30465584	1761	1761	1761	1761	0
638	20241126	102800	30465584	1761	1761	1761	1761	0
639	20241126	102700	30465584	1761	1761	1761	1761	0
640	20241126	102600	30465584	1761	1761	1761	1761	2
641	20241126	102500	30462062	1761	1761	1761	1761	1
642	20241126	102400	30460301	1751	1751	1751	1751	210
643	20241126	102300	30092591	1751	1751	1751	1751	2
644	20241126	102200	30089089	1751	1751	1751	1751	1
645	20241126	102100	30087338	1747	1747	1747	1747	0
646	20241126	102000	30087338	1747	1747	1747	1747	0
647	20241126	101900	30087338	1747	1747	1747	1747	0
648	20241126	101800	30087338	1747	1747	1747	1747	14
649	20241126	101700	30062880	1745	1745	1745	1745	90
650	20241126	101600	29905830	1744	1744	1744	1744	0
651	20241126	101500	29905830	1744	1744	1744	1744	0
652	20241126	101400	29905830	1744	1749	1749	1744	955
653	20241126	101300	28237660	1749	1749	1749	1749	79
654	20241126	101200	28099489	1751	1751	1751	1751	0
655	20241126	101100	28099489	1751	1751	1751	1751	0
656	20241126	101000	28099489	1751	1751	1751	1751	0
657	20241126	100900	28099489	1751	1749	1751	1749	2
658	20241126	100800	28095989	1749	1749	1749	1749	87
659	20241126	100700	27943826	1748	1748	1748	1748	0
660	20241126	100600	27943826	1748	1761	1761	1748	1662
661	20241126	100500	25037107	1761	1761	1761	1761	1
662	20241126	100400	25035346	1749	1762	1762	1749	2901
663	20241126	100300	19953537	1754	1762	1762	1754	1006
664	20241126	100200	18187751	1756	1762	1762	1756	1869
665	20241126	100100	14900799	1761	1773	1773	1761	1681
666	20241126	100000	11931636	1773	1773	1773	1773	0
667	20241126	095900	11931636	1773	1773	1773	1773	0
668	20241126	095800	11931636	1773	1773	1773	1773	1
669	20241126	095700	11929863	1767	1767	1767	1767	0
670	20241126	095600	11929863	1767	1767	1767	1767	0
671	20241126	095500	11929863	1767	1767	1767	1767	3
672	20241126	095400	11924562	1773	1773	1773	1773	0
673	20241126	095300	11924562	1773	1773	1773	1773	1
674	20241126	095200	11922789	1756	1756	1756	1756	0
675	20241126	095100	11922789	1756	1756	1756	1756	0
676	20241126	095000	11922789	1756	1756	1756	1756	0
677	20241126	094900	11922789	1756	1777	1777	1756	2055
678	20241126	094800	8308401	1777	1777	1777	1777	0
679	20241126	094700	8308401	1777	1777	1777	1777	0
680	20241126	094600	8308401	1777	1777	1777	1777	0
681	20241126	094500	8308401	1777	1777	1777	1777	0
682	20241126	094400	8308401	1777	1777	1777	1777	1
683	20241126	094300	8306624	1777	1777	1777	1777	2
684	20241126	094200	8303070	1777	1777	1777	1777	4
685	20241126	094100	8295962	1777	1777	1777	1777	503
686	20241126	094000	7402131	1777	1777	1777	1777	0
687	20241126	093900	7402131	1777	1777	1777	1777	1
688	20241126	093800	7400354	1766	1767	1767	1766	1366
689	20241126	093700	4986826	1779	1779	1779	1779	0
690	20241126	093600	4986826	1779	1779	1779	1779	0
691	20241126	093500	4986826	1779	1779	1779	1779	1
692	20241126	093400	4985047	1767	1767	1767	1767	0
693	20241126	093300	4985047	1767	1767	1767	1767	0
694	20241126	093200	4985047	1767	1767	1767	1767	0
695	20241126	093100	4985047	1767	1767	1767	1767	0
696	20241126	093000	4985047	1767	1767	1767	1767	0
697	20241126	092900	4985047	1767	1767	1767	1767	0
698	20241126	092800	4985047	1767	1767	1767	1767	0
699	20241126	092700	4985047	1767	1767	1767	1767	0
700	20241126	092600	4985047	1767	1767	1767	1767	0
701	20241126	092500	4985047	1767	1767	1767	1767	0
702	20241126	092400	4985047	1767	1767	1767	1767	0
703	20241126	092300	4985047	1767	1767	1767	1767	0
704	20241126	092200	4985047	1767	1767	1767	1767	1
705	20241126	092100	4983280	1779	1778	1779	1778	11
706	20241126	092000	4963721	1778	1778	1778	1778	48
707	20241126	091900	4878377	1778	1778	1778	1778	2
708	20241126	091800	4874821	1778	1778	1778	1778	2
709	20241126	091700	4871265	1780	1780	1780	1780	0
710	20241126	091600	4871265	1780	1780	1780	1780	1
711	20241126	091500	4869485	1765	1766	1766	1765	8
712	20241126	091400	4855363	1780	1780	1780	1780	0
713	20241126	091300	4855363	1780	1780	1780	1780	0
714	20241126	091200	4855363	1780	1780	1780	1780	0
715	20241126	091100	4855363	1780	1780	1780	1780	0
716	20241126	091000	4855363	1780	1780	1780	1780	0
717	20241126	090900	4855363	1780	1780	1780	1780	2
718	20241126	090800	4851803	1780	1780	1780	1780	0
719	20241126	090700	4851803	1780	1780	1780	1780	1
720	20241126	090600	4850023	1780	1780	1780	1780	0
721	20241126	090500	4850023	1780	1780	1780	1780	0
722	20241126	090400	4850023	1780	1780	1780	1780	0
723	20241126	090300	4850023	1780	1780	1780	1780	0
724	20241126	090200	4850023	1780	1777	1780	1777	4
725	20241126	090100	4842906	1780	1780	1780	1780	41
726	20241126	090000	4769926	1780	1751	1780	1751	2724