KissMeData/312610/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	212200	29141513	1373	1373	1373	1373	25
3	20241127	212100	29141513	1373	1373	1373	1373	0
4	20241127	212000	29141513	1373	1373	1373	1373	0
5	20241127	211900	29141513	1373	1373	1373	1373	0
6	20241127	211800	29141513	1373	1373	1373	1373	0
7	20241127	211700	29141513	1373	1373	1373	1373	0
8	20241127	211600	29141513	1373	1373	1373	1373	0
9	20241127	211500	29141513	1373	1373	1373	1373	0
10	20241127	211400	29141513	1373	1373	1373	1373	0
11	20241127	211300	29141513	1373	1373	1373	1373	0
12	20241127	211200	29141513	1373	1373	1373	1373	0
13	20241127	211100	29141513	1373	1373	1373	1373	0
14	20241127	211000	29141513	1373	1373	1373	1373	0
15	20241127	210900	29141513	1373	1373	1373	1373	0
16	20241127	210800	29141513	1373	1373	1373	1373	0
17	20241127	210700	29141513	1373	1373	1373	1373	0
18	20241127	210600	29141513	1373	1373	1373	1373	0
19	20241127	210500	29141513	1373	1373	1373	1373	0
20	20241127	210400	29141513	1373	1373	1373	1373	0
21	20241127	210300	29141513	1373	1373	1373	1373	0
22	20241127	210200	29141513	1373	1373	1373	1373	0
23	20241127	210100	29141513	1373	1373	1373	1373	0
24	20241127	210000	29141513	1373	1373	1373	1373	0
25	20241127	205900	29141513	1373	1373	1373	1373	0
26	20241127	205800	29141513	1373	1373	1373	1373	0
27	20241127	205700	29141513	1373	1373	1373	1373	0
28	20241127	205600	29141513	1373	1373	1373	1373	0
29	20241127	205500	29141513	1373	1373	1373	1373	0
30	20241127	205400	29141513	1373	1373	1373	1373	0
31	20241127	205300	29141513	1373	1373	1373	1373	0
32	20241127	205200	29141513	1373	1373	1373	1373	25
33	20241127	205100	29141513	1373	1373	1373	1373	0
34	20241127	205000	29141513	1373	1373	1373	1373	0
35	20241127	204900	29141513	1373	1373	1373	1373	0
36	20241127	204800	29141513	1373	1373	1373	1373	0
37	20241127	204700	29141513	1373	1373	1373	1373	0
38	20241127	204600	29141513	1373	1373	1373	1373	0
39	20241127	204500	29141513	1373	1373	1373	1373	0
40	20241127	204400	29141513	1373	1373	1373	1373	0
41	20241127	204300	29141513	1373	1373	1373	1373	0
42	20241127	204200	29141513	1373	1373	1373	1373	0
43	20241127	204100	29141513	1373	1373	1373	1373	0
44	20241127	204000	29141513	1373	1373	1373	1373	0
45	20241127	203900	29141513	1373	1373	1373	1373	0
46	20241127	203800	29141513	1373	1373	1373	1373	0
47	20241127	203700	29141513	1373	1373	1373	1373	0
48	20241127	203600	29141513	1373	1373	1373	1373	0
49	20241127	203500	29141513	1373	1373	1373	1373	0
50	20241127	203400	29141513	1373	1373	1373	1373	0
51	20241127	203300	29141513	1373	1373	1373	1373	0
52	20241127	203200	29141513	1373	1373	1373	1373	0
53	20241127	203100	29141513	1373	1373	1373	1373	0
54	20241127	203000	29141513	1373	1373	1373	1373	0
55	20241127	202900	29141513	1373	1373	1373	1373	0
56	20241127	202800	29141513	1373	1373	1373	1373	0
57	20241127	202700	29141513	1373	1373	1373	1373	0
58	20241127	202600	29141513	1373	1373	1373	1373	0
59	20241127	202500	29141513	1373	1373	1373	1373	0
60	20241127	202400	29141513	1373	1373	1373	1373	0
61	20241127	202300	29141513	1373	1373	1373	1373	0
62	20241127	202200	29141513	1373	1373	1373	1373	25
63	20241127	202100	29141513	1373	1373	1373	1373	0
64	20241127	202000	29141513	1373	1373	1373	1373	0
65	20241127	201900	29141513	1373	1373	1373	1373	0
66	20241127	201800	29141513	1373	1373	1373	1373	0
67	20241127	201700	29141513	1373	1373	1373	1373	0
68	20241127	201600	29141513	1373	1373	1373	1373	0
69	20241127	201500	29141513	1373	1373	1373	1373	0
70	20241127	201400	29141513	1373	1373	1373	1373	0
71	20241127	201300	29141513	1373	1373	1373	1373	0
72	20241127	201200	29141513	1373	1373	1373	1373	0
73	20241127	201100	29141513	1373	1373	1373	1373	0
74	20241127	201000	29141513	1373	1373	1373	1373	0
75	20241127	200900	29141513	1373	1373	1373	1373	0
76	20241127	200800	29141513	1373	1373	1373	1373	0
77	20241127	200700	29141513	1373	1373	1373	1373	0
78	20241127	200600	29141513	1373	1373	1373	1373	0
79	20241127	200500	29141513	1373	1373	1373	1373	0
80	20241127	200400	29141513	1373	1373	1373	1373	0
81	20241127	200300	29141513	1373	1373	1373	1373	0
82	20241127	200200	29141513	1373	1373	1373	1373	0
83	20241127	200100	29141513	1373	1373	1373	1373	0
84	20241127	200000	29141513	1373	1373	1373	1373	0
85	20241127	195900	29141513	1373	1373	1373	1373	0
86	20241127	195800	29141513	1373	1373	1373	1373	0
87	20241127	195700	29141513	1373	1373	1373	1373	0
88	20241127	195600	29141513	1373	1373	1373	1373	0
89	20241127	195500	29141513	1373	1373	1373	1373	0
90	20241127	195400	29141513	1373	1373	1373	1373	0
91	20241127	195300	29141513	1373	1373	1373	1373	0
92	20241127	195200	29141513	1373	1373	1373	1373	25
93	20241127	195100	29141513	1373	1373	1373	1373	0
94	20241127	195000	29141513	1373	1373	1373	1373	0
95	20241127	194900	29141513	1373	1373	1373	1373	0
96	20241127	194800	29141513	1373	1373	1373	1373	0
97	20241127	194700	29141513	1373	1373	1373	1373	0
98	20241127	194600	29141513	1373	1373	1373	1373	0
99	20241127	194500	29141513	1373	1373	1373	1373	0
100	20241127	194400	29141513	1373	1373	1373	1373	0
101	20241127	194300	29141513	1373	1373	1373	1373	0
102	20241127	194200	29141513	1373	1373	1373	1373	0
103	20241127	194100	29141513	1373	1373	1373	1373	0
104	20241127	194000	29141513	1373	1373	1373	1373	0
105	20241127	193900	29141513	1373	1373	1373	1373	0
106	20241127	193800	29141513	1373	1373	1373	1373	0
107	20241127	193700	29141513	1373	1373	1373	1373	0
108	20241127	193600	29141513	1373	1373	1373	1373	0
109	20241127	193500	29141513	1373	1373	1373	1373	0
110	20241127	193400	29141513	1373	1373	1373	1373	0
111	20241127	193300	29141513	1373	1373	1373	1373	0
112	20241127	193200	29141513	1373	1373	1373	1373	0
113	20241127	193100	29141513	1373	1373	1373	1373	0
114	20241127	193000	29141513	1373	1373	1373	1373	0
115	20241127	192900	29141513	1373	1373	1373	1373	0
116	20241127	192800	29141513	1373	1373	1373	1373	0
117	20241127	192700	29141513	1373	1373	1373	1373	0
118	20241127	192600	29141513	1373	1373	1373	1373	0
119	20241127	192500	29141513	1373	1373	1373	1373	0
120	20241127	192400	29141513	1373	1373	1373	1373	0
121	20241127	192300	29141513	1373	1373	1373	1373	0
122	20241127	192200	29141513	1373	1373	1373	1373	25
123	20241127	192100	29141513	1373	1373	1373	1373	0
124	20241127	192000	29141513	1373	1373	1373	1373	0
125	20241127	191900	29141513	1373	1373	1373	1373	0
126	20241127	191800	29141513	1373	1373	1373	1373	0
127	20241127	191700	29141513	1373	1373	1373	1373	0
128	20241127	191600	29141513	1373	1373	1373	1373	0
129	20241127	191500	29141513	1373	1373	1373	1373	0
130	20241127	191400	29141513	1373	1373	1373	1373	0
131	20241127	191300	29141513	1373	1373	1373	1373	0
132	20241127	191200	29141513	1373	1373	1373	1373	0
133	20241127	191100	29141513	1373	1373	1373	1373	0
134	20241127	191000	29141513	1373	1373	1373	1373	0
135	20241127	190900	29141513	1373	1373	1373	1373	0
136	20241127	190800	29141513	1373	1373	1373	1373	0
137	20241127	190700	29141513	1373	1373	1373	1373	0
138	20241127	190600	29141513	1373	1373	1373	1373	0
139	20241127	190500	29141513	1373	1373	1373	1373	0
140	20241127	190400	29141513	1373	1373	1373	1373	0
141	20241127	190300	29141513	1373	1373	1373	1373	0
142	20241127	190200	29141513	1373	1373	1373	1373	0
143	20241127	190100	29141513	1373	1373	1373	1373	0
144	20241127	190000	29141513	1373	1373	1373	1373	0
145	20241127	185900	29141513	1373	1373	1373	1373	0
146	20241127	185800	29141513	1373	1373	1373	1373	0
147	20241127	185700	29141513	1373	1373	1373	1373	0
148	20241127	185600	29141513	1373	1373	1373	1373	0
149	20241127	185500	29141513	1373	1373	1373	1373	0
150	20241127	185400	29141513	1373	1373	1373	1373	0
151	20241127	185300	29141513	1373	1373	1373	1373	0
152	20241127	185200	29141513	1373	1373	1373	1373	25
153	20241127	185100	29141513	1373	1373	1373	1373	0
154	20241127	185000	29141513	1373	1373	1373	1373	0
155	20241127	184900	29141513	1373	1373	1373	1373	0
156	20241127	184800	29141513	1373	1373	1373	1373	0
157	20241127	184700	29141513	1373	1373	1373	1373	0
158	20241127	184600	29141513	1373	1373	1373	1373	0
159	20241127	184500	29141513	1373	1373	1373	1373	0
160	20241127	184400	29141513	1373	1373	1373	1373	0
161	20241127	184300	29141513	1373	1373	1373	1373	0
162	20241127	184200	29141513	1373	1373	1373	1373	0
163	20241127	184100	29141513	1373	1373	1373	1373	0
164	20241127	184000	29141513	1373	1373	1373	1373	0
165	20241127	183900	29141513	1373	1373	1373	1373	0
166	20241127	183800	29141513	1373	1373	1373	1373	0
167	20241127	183700	29141513	1373	1373	1373	1373	0
168	20241127	183600	29141513	1373	1373	1373	1373	0
169	20241127	183500	29141513	1373	1373	1373	1373	0
170	20241127	183400	29141513	1373	1373	1373	1373	0
171	20241127	183300	29141513	1373	1373	1373	1373	0
172	20241127	183200	29141513	1373	1373	1373	1373	0
173	20241127	183100	29141513	1373	1373	1373	1373	0
174	20241127	183000	29141513	1373	1373	1373	1373	0
175	20241127	182900	29141513	1373	1373	1373	1373	0
176	20241127	182800	29141513	1373	1373	1373	1373	0
177	20241127	182700	29141513	1373	1373	1373	1373	0
178	20241127	182600	29141513	1373	1373	1373	1373	0
179	20241127	182500	29141513	1373	1373	1373	1373	0
180	20241127	182400	29141513	1373	1373	1373	1373	0
181	20241127	182300	29141513	1373	1373	1373	1373	0
182	20241127	182200	29141513	1373	1373	1373	1373	25
183	20241127	182100	29141513	1373	1373	1373	1373	0
184	20241127	182000	29141513	1373	1373	1373	1373	0
185	20241127	181900	29141513	1373	1373	1373	1373	0
186	20241127	181800	29141513	1373	1373	1373	1373	0
187	20241127	181700	29141513	1373	1373	1373	1373	0
188	20241127	181600	29141513	1373	1373	1373	1373	0
189	20241127	181500	29141513	1373	1373	1373	1373	0
190	20241127	181400	29141513	1373	1373	1373	1373	0
191	20241127	181300	29141513	1373	1373	1373	1373	0
192	20241127	181200	29141513	1373	1373	1373	1373	0
193	20241127	181100	29141513	1373	1373	1373	1373	0
194	20241127	181000	29141513	1373	1373	1373	1373	0
195	20241127	180900	29141513	1373	1373	1373	1373	0
196	20241127	180800	29141513	1373	1373	1373	1373	0
197	20241127	180700	29141513	1373	1373	1373	1373	0
198	20241127	180600	29141513	1373	1373	1373	1373	0
199	20241127	180500	29141513	1373	1373	1373	1373	0
200	20241127	180400	29141513	1373	1373	1373	1373	0
201	20241127	180300	29141513	1373	1373	1373	1373	0
202	20241127	180200	29141513	1373	1373	1373	1373	0
203	20241127	180100	29141513	1373	1373	1373	1373	0
204	20241127	180000	29141513	1373	1373	1373	1373	0
205	20241127	175900	29141513	1373	1373	1373	1373	0
206	20241127	175800	29141513	1373	1373	1373	1373	0
207	20241127	175700	29141513	1373	1373	1373	1373	0
208	20241127	175600	29141513	1373	1373	1373	1373	0
209	20241127	175500	29141513	1373	1373	1373	1373	0
210	20241127	175400	29141513	1373	1373	1373	1373	0
211	20241127	175300	29141513	1373	1373	1373	1373	0
212	20241127	175200	29141513	1373	1373	1373	1373	25
213	20241127	175100	29141513	1373	1373	1373	1373	0
214	20241127	175000	29141513	1373	1373	1373	1373	0
215	20241127	174900	29141513	1373	1373	1373	1373	0
216	20241127	174800	29141513	1373	1373	1373	1373	0
217	20241127	174700	29141513	1373	1373	1373	1373	0
218	20241127	174600	29141513	1373	1373	1373	1373	0
219	20241127	174500	29141513	1373	1373	1373	1373	0
220	20241127	174400	29141513	1373	1373	1373	1373	0
221	20241127	174300	29141513	1373	1373	1373	1373	0
222	20241127	174200	29141513	1373	1373	1373	1373	0
223	20241127	174100	29141513	1373	1373	1373	1373	0
224	20241127	174000	29141513	1373	1373	1373	1373	0
225	20241127	173900	29141513	1373	1373	1373	1373	0
226	20241127	173800	29141513	1373	1373	1373	1373	0
227	20241127	173700	29141513	1373	1373	1373	1373	0
228	20241127	173600	29141513	1373	1373	1373	1373	0
229	20241127	173500	29141513	1373	1373	1373	1373	0
230	20241127	173400	29141513	1373	1373	1373	1373	0
231	20241127	173300	29141513	1373	1373	1373	1373	0
232	20241127	173200	29141513	1373	1373	1373	1373	0
233	20241127	173100	29141513	1373	1373	1373	1373	0
234	20241127	173000	29141513	1373	1373	1373	1373	0
235	20241127	172900	29141513	1373	1373	1373	1373	0
236	20241127	172800	29141513	1373	1373	1373	1373	0
237	20241127	172700	29141513	1373	1373	1373	1373	0
238	20241127	172600	29141513	1373	1373	1373	1373	0
239	20241127	172500	29141513	1373	1373	1373	1373	0
240	20241127	172400	29141513	1373	1373	1373	1373	0
241	20241127	172300	29141513	1373	1373	1373	1373	0
242	20241127	172200	29141513	1373	1373	1373	1373	25
243	20241127	172100	29141513	1373	1373	1373	1373	0
244	20241127	172000	29141513	1373	1373	1373	1373	0
245	20241127	171900	29141513	1373	1373	1373	1373	0
246	20241127	171800	29141513	1373	1373	1373	1373	0
247	20241127	171700	29141513	1373	1373	1373	1373	0
248	20241127	171600	29141513	1373	1373	1373	1373	0
249	20241127	171500	29141513	1373	1373	1373	1373	0
250	20241127	171400	29141513	1373	1373	1373	1373	0
251	20241127	171300	29141513	1373	1373	1373	1373	0
252	20241127	171200	29141513	1373	1373	1373	1373	0
253	20241127	171100	29141513	1373	1373	1373	1373	0
254	20241127	171000	29141513	1373	1373	1373	1373	0
255	20241127	170900	29141513	1373	1373	1373	1373	0
256	20241127	170800	29141513	1373	1373	1373	1373	0
257	20241127	170700	29141513	1373	1373	1373	1373	0
258	20241127	170600	29141513	1373	1373	1373	1373	0
259	20241127	170500	29141513	1373	1373	1373	1373	0
260	20241127	170400	29141513	1373	1373	1373	1373	0
261	20241127	170300	29141513	1373	1373	1373	1373	0
262	20241127	170200	29141513	1373	1373	1373	1373	0
263	20241127	170100	29141513	1373	1373	1373	1373	0
264	20241127	170000	29141513	1373	1373	1373	1373	0
265	20241127	165900	29141513	1373	1373	1373	1373	0
266	20241127	165800	29141513	1373	1373	1373	1373	0
267	20241127	165700	29141513	1373	1373	1373	1373	0
268	20241127	165600	29141513	1373	1373	1373	1373	0
269	20241127	165500	29141513	1373	1373	1373	1373	0
270	20241127	165400	29141513	1373	1373	1373	1373	0
271	20241127	165300	29141513	1373	1373	1373	1373	0
272	20241127	165200	29141513	1373	1373	1373	1373	25
273	20241127	165100	29141513	1373	1373	1373	1373	0
274	20241127	165000	29141513	1373	1373	1373	1373	0
275	20241127	164900	29141513	1373	1373	1373	1373	0
276	20241127	164800	29141513	1373	1373	1373	1373	0
277	20241127	164700	29141513	1373	1373	1373	1373	0
278	20241127	164600	29141513	1373	1373	1373	1373	0
279	20241127	164500	29141513	1373	1373	1373	1373	0
280	20241127	164400	29141513	1373	1373	1373	1373	0
281	20241127	164300	29141513	1373	1373	1373	1373	0
282	20241127	164200	29141513	1373	1373	1373	1373	0
283	20241127	164100	29141513	1373	1373	1373	1373	0
284	20241127	164000	29141513	1373	1373	1373	1373	0
285	20241127	163900	29141513	1373	1373	1373	1373	0
286	20241127	163800	29141513	1373	1373	1373	1373	0
287	20241127	163700	29141513	1373	1373	1373	1373	0
288	20241127	163600	29141513	1373	1373	1373	1373	0
289	20241127	163500	29141513	1373	1373	1373	1373	0
290	20241127	163400	29141513	1373	1373	1373	1373	0
291	20241127	163300	29141513	1373	1373	1373	1373	0
292	20241127	163200	29141513	1373	1373	1373	1373	0
293	20241127	163100	29141513	1373	1373	1373	1373	0
294	20241127	163000	29141513	1373	1373	1373	1373	0
295	20241127	162900	29141513	1373	1373	1373	1373	0
296	20241127	162800	29141513	1373	1373	1373	1373	0
297	20241127	162700	29141513	1373	1373	1373	1373	0
298	20241127	162600	29141513	1373	1373	1373	1373	0
299	20241127	162500	29141513	1373	1373	1373	1373	0
300	20241127	162400	29141513	1373	1373	1373	1373	0
301	20241127	162300	29141513	1373	1373	1373	1373	0
302	20241127	162200	29141513	1373	1373	1373	1373	25
303	20241127	162100	29141513	1373	1373	1373	1373	0
304	20241127	162000	29141513	1373	1373	1373	1373	0
305	20241127	161900	29141513	1373	1373	1373	1373	0
306	20241127	161800	29141513	1373	1373	1373	1373	0
307	20241127	161700	29141513	1373	1373	1373	1373	0
308	20241127	161600	29141513	1373	1373	1373	1373	0
309	20241127	161500	29141513	1373	1373	1373	1373	0
310	20241127	161400	29141513	1373	1373	1373	1373	0
311	20241127	161300	29141513	1373	1373	1373	1373	0
312	20241127	161200	29141513	1373	1373	1373	1373	0
313	20241127	161100	29141513	1373	1373	1373	1373	0
314	20241127	161000	29141513	1373	1373	1373	1373	0
315	20241127	160900	29141513	1373	1373	1373	1373	0
316	20241127	160800	29141513	1373	1373	1373	1373	0
317	20241127	160700	29141513	1373	1373	1373	1373	0
318	20241127	160600	29141513	1373	1373	1373	1373	0
319	20241127	160500	29141513	1373	1373	1373	1373	0
320	20241127	160400	29141513	1373	1373	1373	1373	0
321	20241127	160300	29141513	1373	1373	1373	1373	0
322	20241127	160200	29141513	1373	1373	1373	1373	0
323	20241127	160100	29141513	1373	1373	1373	1373	0
324	20241127	160000	29141513	1373	1373	1373	1373	0
325	20241127	155900	29141513	1373	1373	1373	1373	0
326	20241127	155800	29141513	1373	1373	1373	1373	0
327	20241127	155700	29141513	1373	1373	1373	1373	0
328	20241127	155600	29141513	1373	1373	1373	1373	0
329	20241127	155500	29141513	1373	1373	1373	1373	0
330	20241127	155400	29141513	1373	1373	1373	1373	0
331	20241127	155300	29141513	1373	1373	1373	1373	0
332	20241127	155200	29141513	1373	1373	1373	1373	25
333	20241127	155100	29141513	1373	1373	1373	1373	0
334	20241127	155000	29141513	1373	1373	1373	1373	0
335	20241127	154900	29141513	1373	1373	1373	1373	0
336	20241127	154800	29141513	1373	1373	1373	1373	0
337	20241127	154700	29141513	1373	1373	1373	1373	0
338	20241127	154600	29141513	1373	1373	1373	1373	0
339	20241127	154500	29141513	1373	1373	1373	1373	0
340	20241127	154400	29141513	1373	1373	1373	1373	0
341	20241127	154300	29141513	1373	1373	1373	1373	0
342	20241127	154200	29141513	1373	1373	1373	1373	0
343	20241127	154100	29141513	1373	1373	1373	1373	0
344	20241127	154000	29141513	1373	1373	1373	1373	0
345	20241127	153900	29141513	1373	1373	1373	1373	0
346	20241127	153800	29141513	1373	1373	1373	1373	0
347	20241127	153700	29141513	1373	1373	1373	1373	0
348	20241127	153600	29141513	1373	1373	1373	1373	0
349	20241127	153500	29141513	1373	1373	1373	1373	0
350	20241127	153400	29141513	1373	1373	1373	1373	0
351	20241127	153300	29141513	1373	1373	1373	1373	0
352	20241127	153200	29141513	1373	1373	1373	1373	0
353	20241127	153100	29141513	1373	1373	1373	1373	0
354	20241127	153000	29141513	1373	1373	1373	1373	25
355	20241127	152900	29107188	1368	1368	1368	1368	0
356	20241127	152800	29107188	1368	1368	1368	1368	0
357	20241127	152700	29107188	1368	1368	1368	1368	0
358	20241127	152600	29107188	1368	1368	1368	1368	0
359	20241127	152500	29107188	1368	1368	1368	1368	0
360	20241127	152400	29107188	1368	1368	1368	1368	0
361	20241127	152300	29107188	1368	1368	1368	1368	0
362	20241127	152200	29107188	1368	1368	1368	1368	0
363	20241127	152100	29107188	1368	1368	1368	1368	0
364	20241127	152000	29107188	1368	1368	1368	1368	0
365	20241127	151900	29107188	1368	1368	1368	1368	0
366	20241127	151800	29107188	1368	1368	1368	1368	0
367	20241127	151700	29107188	1368	1368	1368	1368	0
368	20241127	151600	29107188	1368	1368	1368	1368	0
369	20241127	151500	29107188	1368	1368	1368	1368	0
370	20241127	151400	29107188	1368	1368	1368	1368	0
371	20241127	151300	29107188	1368	1368	1368	1368	0
372	20241127	151200	29107188	1368	1368	1368	1368	0
373	20241127	151100	29107188	1368	1368	1368	1368	0
374	20241127	151000	29107188	1368	1368	1368	1368	0
375	20241127	150900	29107188	1368	1368	1368	1368	0
376	20241127	150800	29107188	1368	1368	1368	1368	0
377	20241127	150700	29107188	1368	1368	1368	1368	0
378	20241127	150600	29107188	1368	1368	1368	1368	0
379	20241127	150500	29107188	1368	1368	1368	1368	0
380	20241127	150400	29107188	1368	1368	1368	1368	0
381	20241127	150300	29107188	1368	1368	1368	1368	0
382	20241127	150200	29107188	1368	1368	1368	1368	0
383	20241127	150100	29107188	1368	1368	1368	1368	0
384	20241127	150000	29107188	1368	1368	1368	1368	0
385	20241127	145900	29107188	1368	1368	1368	1368	0
386	20241127	145800	29107188	1368	1368	1368	1368	0
387	20241127	145700	29107188	1368	1368	1368	1368	0
388	20241127	145600	29107188	1368	1368	1368	1368	0
389	20241127	145500	29107188	1368	1368	1368	1368	0
390	20241127	145400	29107188	1368	1368	1368	1368	2
391	20241127	145300	29104452	1372	1372	1372	1372	0
392	20241127	145200	29104452	1372	1372	1372	1372	0
393	20241127	145100	29104452	1372	1372	1372	1372	0
394	20241127	145000	29104452	1372	1372	1372	1372	0
395	20241127	144900	29104452	1372	1372	1372	1372	0
396	20241127	144800	29104452	1372	1372	1372	1372	0
397	20241127	144700	29104452	1372	1372	1372	1372	0
398	20241127	144600	29104452	1372	1372	1372	1372	0
399	20241127	144500	29104452	1372	1372	1372	1372	0
400	20241127	144400	29104452	1372	1372	1372	1372	0
401	20241127	144300	29104452	1372	1372	1372	1372	0
402	20241127	144200	29104452	1372	1372	1372	1372	0
403	20241127	144100	29104452	1372	1372	1372	1372	0
404	20241127	144000	29104452	1372	1372	1372	1372	0
405	20241127	143900	29104452	1372	1372	1372	1372	0
406	20241127	143800	29104452	1372	1372	1372	1372	0
407	20241127	143700	29104452	1372	1372	1372	1372	0
408	20241127	143600	29104452	1372	1372	1372	1372	0
409	20241127	143500	29104452	1372	1372	1372	1372	0
410	20241127	143400	29104452	1372	1372	1372	1372	0
411	20241127	143300	29104452	1372	1372	1372	1372	0
412	20241127	143200	29104452	1372	1372	1372	1372	0
413	20241127	143100	29104452	1372	1372	1372	1372	0
414	20241127	143000	29104452	1372	1372	1372	1372	0
415	20241127	142900	29104452	1372	1372	1372	1372	0
416	20241127	142800	29104452	1372	1372	1372	1372	0
417	20241127	142700	29104452	1372	1372	1372	1372	0
418	20241127	142600	29104452	1372	1372	1372	1372	0
419	20241127	142500	29104452	1372	1372	1372	1372	0
420	20241127	142400	29104452	1372	1372	1372	1372	0
421	20241127	142300	29104452	1372	1372	1372	1372	0
422	20241127	142200	29104452	1372	1372	1372	1372	0
423	20241127	142100	29104452	1372	1372	1372	1372	1
424	20241127	142000	29103080	1364	1364	1364	1364	4
425	20241127	141900	29097624	1372	1372	1372	1372	0
426	20241127	141800	29097624	1372	1372	1372	1372	0
427	20241127	141700	29097624	1372	1372	1372	1372	0
428	20241127	141600	29097624	1372	1372	1372	1372	0
429	20241127	141500	29097624	1372	1372	1372	1372	0
430	20241127	141400	29097624	1372	1372	1372	1372	0
431	20241127	141300	29097624	1372	1372	1372	1372	0
432	20241127	141200	29097624	1372	1372	1372	1372	0
433	20241127	141100	29097624	1372	1372	1372	1372	0
434	20241127	141000	29097624	1372	1372	1372	1372	0
435	20241127	140900	29097624	1372	1372	1372	1372	0
436	20241127	140800	29097624	1372	1372	1372	1372	0
437	20241127	140700	29097624	1372	1372	1372	1372	0
438	20241127	140600	29097624	1372	1372	1372	1372	0
439	20241127	140500	29097624	1372	1372	1372	1372	0
440	20241127	140400	29097624	1372	1372	1372	1372	0
441	20241127	140300	29097624	1372	1372	1372	1372	0
442	20241127	140200	29097624	1372	1372	1372	1372	0
443	20241127	140100	29097624	1372	1372	1372	1372	0
444	20241127	140000	29097624	1372	1372	1372	1372	0
445	20241127	135900	29097624	1372	1372	1372	1372	0
446	20241127	135800	29097624	1372	1372	1372	1372	0
447	20241127	135700	29097624	1372	1372	1372	1372	0
448	20241127	135600	29097624	1372	1372	1372	1372	0
449	20241127	135500	29097624	1372	1372	1372	1372	0
450	20241127	135400	29097624	1372	1372	1372	1372	0
451	20241127	135300	29097624	1372	1372	1372	1372	0
452	20241127	135200	29097624	1372	1372	1372	1372	0
453	20241127	135100	29097624	1372	1372	1372	1372	0
454	20241127	135000	29097624	1372	1372	1372	1372	0
455	20241127	134900	29097624	1372	1372	1372	1372	0
456	20241127	134800	29097624	1372	1372	1372	1372	0
457	20241127	134700	29097624	1372	1372	1372	1372	0
458	20241127	134600	29097624	1372	1372	1372	1372	0
459	20241127	134500	29097624	1372	1372	1372	1372	0
460	20241127	134400	29097624	1372	1372	1372	1372	0
461	20241127	134300	29097624	1372	1372	1372	1372	0
462	20241127	134200	29097624	1372	1372	1372	1372	0
463	20241127	134100	29097624	1372	1372	1372	1372	0
464	20241127	134000	29097624	1372	1372	1372	1372	0
465	20241127	133900	29097624	1372	1372	1372	1372	1
466	20241127	133800	29096252	1363	1363	1363	1363	0
467	20241127	133700	29096252	1363	1363	1363	1363	0
468	20241127	133600	29096252	1363	1363	1363	1363	0
469	20241127	133500	29096252	1363	1363	1363	1363	0
470	20241127	133400	29096252	1363	1363	1363	1363	0
471	20241127	133300	29096252	1363	1363	1363	1363	0
472	20241127	133200	29096252	1363	1363	1363	1363	0
473	20241127	133100	29096252	1363	1363	1363	1363	0
474	20241127	133000	29096252	1363	1363	1363	1363	0
475	20241127	132900	29096252	1363	1363	1363	1363	0
476	20241127	132800	29096252	1363	1363	1363	1363	0
477	20241127	132700	29096252	1363	1363	1363	1363	0
478	20241127	132600	29096252	1363	1363	1363	1363	218
479	20241127	132500	28799118	1363	1363	1363	1363	0
480	20241127	132400	28799118	1363	1363	1363	1363	0
481	20241127	132300	28799118	1363	1363	1363	1363	0
482	20241127	132200	28799118	1363	1363	1363	1363	0
483	20241127	132100	28799118	1363	1363	1363	1363	0
484	20241127	132000	28799118	1363	1363	1363	1363	0
485	20241127	131900	28799118	1363	1363	1363	1363	0
486	20241127	131800	28799118	1363	1363	1363	1363	0
487	20241127	131700	28799118	1363	1363	1363	1363	0
488	20241127	131600	28799118	1363	1363	1363	1363	0
489	20241127	131500	28799118	1363	1363	1363	1363	0
490	20241127	131400	28799118	1363	1363	1363	1363	0
491	20241127	131300	28799118	1363	1363	1363	1363	0
492	20241127	131200	28799118	1363	1363	1363	1363	1
493	20241127	131100	28797755	1355	1355	1355	1355	0
494	20241127	131000	28797755	1355	1355	1355	1355	0
495	20241127	130900	28797755	1355	1355	1355	1355	0
496	20241127	130800	28797755	1355	1355	1355	1355	1
497	20241127	130700	28796400	1373	1373	1373	1373	0
498	20241127	130600	28796400	1373	1373	1373	1373	0
499	20241127	130500	28796400	1373	1373	1373	1373	0
500	20241127	130400	28796400	1373	1373	1373	1373	0
501	20241127	130300	28796400	1373	1373	1373	1373	1
502	20241127	130200	28795027	1356	1358	1358	1356	720
503	20241127	130100	27817957	1359	1359	1359	1359	255
504	20241127	130000	27471412	1360	1360	1360	1360	46
505	20241127	125900	27408852	1375	1375	1375	1375	0
506	20241127	125800	27408852	1375	1375	1375	1375	0
507	20241127	125700	27408852	1375	1375	1375	1375	0
508	20241127	125600	27408852	1375	1375	1375	1375	0
509	20241127	125500	27408852	1375	1375	1375	1375	0
510	20241127	125400	27408852	1375	1375	1375	1375	0
511	20241127	125300	27408852	1375	1375	1375	1375	0
512	20241127	125200	27408852	1375	1375	1375	1375	0
513	20241127	125100	27408852	1375	1375	1375	1375	0
514	20241127	125000	27408852	1375	1375	1375	1375	0
515	20241127	124900	27408852	1375	1375	1375	1375	1
516	20241127	124800	27407477	1375	1375	1375	1375	0
517	20241127	124700	27407477	1375	1375	1375	1375	1
518	20241127	124600	27406102	1375	1375	1375	1375	0
519	20241127	124500	27406102	1375	1375	1375	1375	0
520	20241127	124400	27406102	1375	1375	1375	1375	0
521	20241127	124300	27406102	1375	1375	1375	1375	0
522	20241127	124200	27406102	1375	1375	1375	1375	0
523	20241127	124100	27406102	1375	1375	1375	1375	10
524	20241127	124000	27392352	1375	1375	1375	1375	0
525	20241127	123900	27392352	1375	1375	1375	1375	0
526	20241127	123800	27392352	1375	1375	1375	1375	0
527	20241127	123700	27392352	1375	1375	1375	1375	0
528	20241127	123600	27392352	1375	1375	1375	1375	0
529	20241127	123500	27392352	1375	1375	1375	1375	0
530	20241127	123400	27392352	1375	1375	1375	1375	0
531	20241127	123300	27392352	1375	1375	1375	1375	0
532	20241127	123200	27392352	1375	1375	1375	1375	0
533	20241127	123100	27392352	1375	1375	1375	1375	0
534	20241127	123000	27392352	1375	1375	1375	1375	0
535	20241127	122900	27392352	1375	1375	1375	1375	0
536	20241127	122800	27392352	1375	1375	1375	1375	0
537	20241127	122700	27392352	1375	1375	1375	1375	0
538	20241127	122600	27392352	1375	1375	1375	1375	0
539	20241127	122500	27392352	1375	1375	1375	1375	0
540	20241127	122400	27392352	1375	1375	1375	1375	0
541	20241127	122300	27392352	1375	1375	1375	1375	0
542	20241127	122200	27392352	1375	1375	1375	1375	0
543	20241127	122100	27392352	1375	1375	1375	1375	0
544	20241127	122000	27392352	1375	1375	1375	1375	0
545	20241127	121900	27392352	1375	1375	1375	1375	0
546	20241127	121800	27392352	1375	1375	1375	1375	0
547	20241127	121700	27392352	1375	1375	1375	1375	0
548	20241127	121600	27392352	1375	1375	1375	1375	0
549	20241127	121500	27392352	1375	1375	1375	1375	0
550	20241127	121400	27392352	1375	1375	1375	1375	0
551	20241127	121300	27392352	1375	1375	1375	1375	0
552	20241127	121200	27392352	1375	1375	1375	1375	0
553	20241127	121100	27392352	1375	1375	1375	1375	0
554	20241127	121000	27392352	1375	1375	1375	1375	0
555	20241127	120900	27392352	1375	1375	1375	1375	0
556	20241127	120800	27392352	1375	1375	1375	1375	0
557	20241127	120700	27392352	1375	1375	1375	1375	0
558	20241127	120600	27392352	1375	1375	1375	1375	0
559	20241127	120500	27392352	1375	1375	1375	1375	0
560	20241127	120400	27392352	1375	1375	1375	1375	0
561	20241127	120300	27392352	1375	1375	1375	1375	0
562	20241127	120200	27392352	1375	1374	1375	1374	1435
563	20241127	120100	25419250	1374	1374	1374	1374	0
564	20241127	120000	25419250	1374	1374	1374	1374	0
565	20241127	115900	25419250	1374	1374	1374	1374	0
566	20241127	115800	25419250	1374	1374	1374	1374	0
567	20241127	115700	25419250	1374	1374	1374	1374	0
568	20241127	115600	25419250	1374	1374	1374	1374	0
569	20241127	115500	25419250	1374	1374	1374	1374	0
570	20241127	115400	25419250	1374	1374	1374	1374	0
571	20241127	115300	25419250	1374	1374	1374	1374	0
572	20241127	115200	25419250	1374	1374	1374	1374	0
573	20241127	115100	25419250	1374	1374	1374	1374	0
574	20241127	115000	25419250	1374	1374	1374	1374	2
575	20241127	114900	25416502	1374	1374	1374	1374	0
576	20241127	114800	25416502	1374	1374	1374	1374	0
577	20241127	114700	25416502	1374	1374	1374	1374	8
578	20241127	114600	25405510	1375	1374	1375	1374	3241
579	20241127	114500	20949451	1355	1373	1373	1355	3263
580	20241127	114400	16484061	1372	1372	1372	1372	0
581	20241127	114300	16484061	1372	1372	1372	1372	0
582	20241127	114200	16484061	1372	1372	1372	1372	0
583	20241127	114100	16484061	1372	1372	1372	1372	0
584	20241127	114000	16484061	1372	1372	1372	1372	0
585	20241127	113900	16484061	1372	1372	1372	1372	0
586	20241127	113800	16484061	1372	1372	1372	1372	0
587	20241127	113700	16484061	1372	1372	1372	1372	0
588	20241127	113600	16484061	1372	1372	1372	1372	0
589	20241127	113500	16484061	1372	1372	1372	1372	0
590	20241127	113400	16484061	1372	1372	1372	1372	5
591	20241127	113300	16477201	1373	1373	1373	1373	0
592	20241127	113200	16477201	1373	1373	1373	1373	0
593	20241127	113100	16477201	1373	1373	1373	1373	0
594	20241127	113000	16477201	1373	1373	1373	1373	18
595	20241127	112900	16452487	1373	1373	1373	1373	0
596	20241127	112800	16452487	1373	1373	1373	1373	0
597	20241127	112700	16452487	1373	1373	1373	1373	1000
598	20241127	112600	15079487	1374	1374	1374	1374	0
599	20241127	112500	15079487	1374	1374	1374	1374	0
600	20241127	112400	15079487	1374	1374	1374	1374	0
601	20241127	112300	15079487	1374	1374	1374	1374	0
602	20241127	112200	15079487	1374	1374	1374	1374	0
603	20241127	112100	15079487	1374	1374	1374	1374	0
604	20241127	112000	15079487	1374	1374	1374	1374	0
605	20241127	111900	15079487	1374	1374	1374	1374	0
606	20241127	111800	15079487	1374	1374	1374	1374	0
607	20241127	111700	15079487	1374	1374	1374	1374	0
608	20241127	111600	15079487	1374	1374	1374	1374	0
609	20241127	111500	15079487	1374	1374	1374	1374	0
610	20241127	111400	15079487	1374	1374	1374	1374	11
611	20241127	111300	15064373	1374	1374	1374	1374	0
612	20241127	111200	15064373	1374	1374	1374	1374	11
613	20241127	111100	15049259	1374	1374	1374	1374	0
614	20241127	111000	15049259	1374	1374	1374	1374	0
615	20241127	110900	15049259	1374	1374	1374	1374	0
616	20241127	110800	15049259	1374	1374	1374	1374	0
617	20241127	110700	15049259	1374	1374	1374	1374	0
618	20241127	110600	15049259	1374	1374	1374	1374	0
619	20241127	110500	15049259	1374	1374	1374	1374	0
620	20241127	110400	15049259	1374	1374	1374	1374	198
621	20241127	110300	14777207	1375	1375	1375	1375	0
622	20241127	110200	14777207	1375	1375	1375	1375	0
623	20241127	110100	14777207	1375	1375	1375	1375	0
624	20241127	110000	14777207	1375	1375	1375	1375	0
625	20241127	105900	14777207	1375	1375	1375	1375	0
626	20241127	105800	14777207	1375	1375	1375	1375	0
627	20241127	105700	14777207	1375	1375	1375	1375	0
628	20241127	105600	14777207	1375	1375	1375	1375	0
629	20241127	105500	14777207	1375	1375	1375	1375	0
630	20241127	105400	14777207	1375	1375	1375	1375	0
631	20241127	105300	14777207	1375	1375	1375	1375	0
632	20241127	105200	14777207	1375	1375	1375	1375	0
633	20241127	105100	14777207	1375	1375	1375	1375	0
634	20241127	105000	14777207	1375	1375	1375	1375	0
635	20241127	104900	14777207	1375	1375	1375	1375	0
636	20241127	104800	14777207	1375	1375	1375	1375	740
637	20241127	104700	13759707	1376	1376	1376	1376	0
638	20241127	104600	13759707	1376	1376	1376	1376	0
639	20241127	104500	13759707	1376	1376	1376	1376	0
640	20241127	104400	13759707	1376	1376	1376	1376	450
641	20241127	104300	13140507	1376	1376	1376	1376	0
642	20241127	104200	13140507	1376	1376	1376	1376	80
643	20241127	104100	13030427	1376	1376	1376	1376	0
644	20241127	104000	13030427	1376	1376	1376	1376	100
645	20241127	103900	12892827	1377	1377	1377	1377	30
646	20241127	103800	12851517	1376	1376	1376	1376	0
647	20241127	103700	12851517	1376	1376	1376	1376	0
648	20241127	103600	12851517	1376	1376	1376	1376	0
649	20241127	103500	12851517	1376	1376	1376	1376	0
650	20241127	103400	12851517	1376	1376	1376	1376	0
651	20241127	103300	12851517	1376	1376	1376	1376	0
652	20241127	103200	12851517	1376	1376	1376	1376	0
653	20241127	103100	12851517	1376	1376	1376	1376	0
654	20241127	103000	12851517	1376	1376	1376	1376	0
655	20241127	102900	12851517	1376	1376	1376	1376	0
656	20241127	102800	12851517	1376	1376	1376	1376	0
657	20241127	102700	12851517	1376	1376	1376	1376	0
658	20241127	102600	12851517	1376	1377	1377	1376	10
659	20241127	102500	12837750	1377	1381	1381	1377	20
660	20241127	102400	12810196	1391	1391	1391	1391	0
661	20241127	102300	12810196	1391	1391	1391	1391	0
662	20241127	102200	12810196	1391	1391	1391	1391	0
663	20241127	102100	12810196	1391	1391	1391	1391	0
664	20241127	102000	12810196	1391	1391	1391	1391	0
665	20241127	101900	12810196	1391	1391	1391	1391	0
666	20241127	101800	12810196	1391	1391	1391	1391	0
667	20241127	101700	12810196	1391	1391	1391	1391	0
668	20241127	101600	12810196	1391	1391	1391	1391	0
669	20241127	101500	12810196	1391	1391	1391	1391	0
670	20241127	101400	12810196	1391	1391	1391	1391	0
671	20241127	101300	12810196	1391	1391	1391	1391	0
672	20241127	101200	12810196	1391	1391	1391	1391	0
673	20241127	101100	12810196	1391	1391	1391	1391	1
674	20241127	101000	12808805	1391	1391	1391	1391	0
675	20241127	100900	12808805	1391	1391	1391	1391	0
676	20241127	100800	12808805	1391	1391	1391	1391	0
677	20241127	100700	12808805	1391	1391	1391	1391	0
678	20241127	100600	12808805	1391	1391	1391	1391	0
679	20241127	100500	12808805	1391	1391	1391	1391	0
680	20241127	100400	12808805	1391	1391	1391	1391	0
681	20241127	100300	12808805	1391	1391	1391	1391	0
682	20241127	100200	12808805	1391	1391	1391	1391	0
683	20241127	100100	12808805	1391	1391	1391	1391	0
684	20241127	100000	12808805	1391	1391	1391	1391	0
685	20241127	095900	12808805	1391	1391	1391	1391	0
686	20241127	095800	12808805	1391	1391	1391	1391	0
687	20241127	095700	12808805	1391	1391	1391	1391	0
688	20241127	095600	12808805	1391	1391	1391	1391	10
689	20241127	095500	12794895	1391	1391	1391	1391	0
690	20241127	095400	12794895	1391	1391	1391	1391	0
691	20241127	095300	12794895	1391	1391	1391	1391	0
692	20241127	095200	12794895	1391	1391	1391	1391	0
693	20241127	095100	12794895	1391	1391	1391	1391	0
694	20241127	095000	12794895	1391	1391	1391	1391	0
695	20241127	094900	12794895	1391	1391	1391	1391	0
696	20241127	094800	12794895	1391	1391	1391	1391	0
697	20241127	094700	12794895	1391	1391	1391	1391	0
698	20241127	094600	12794895	1391	1391	1391	1391	0
699	20241127	094500	12794895	1391	1391	1391	1391	0
700	20241127	094400	12794895	1391	1391	1391	1391	0
701	20241127	094300	12794895	1391	1391	1391	1391	0
702	20241127	094200	12794895	1391	1391	1391	1391	3
703	20241127	094100	12790722	1391	1391	1391	1391	0
704	20241127	094000	12790722	1391	1391	1391	1391	1
705	20241127	093900	12789331	1376	1376	1376	1376	0
706	20241127	093800	12789331	1376	1376	1376	1376	0
707	20241127	093700	12789331	1376	1376	1376	1376	500
708	20241127	093600	12101331	1376	1376	1376	1376	0
709	20241127	093500	12101331	1376	1381	1381	1376	4546
710	20241127	093400	5833621	1381	1382	1382	1381	138
711	20241127	093300	5643005	1382	1383	1383	1382	495
712	20241127	093200	4958820	1383	1383	1383	1383	0
713	20241127	093100	4958820	1383	1383	1383	1383	0
714	20241127	093000	4958820	1383	1383	1383	1383	511
715	20241127	092900	4252107	1383	1383	1383	1383	0
716	20241127	092800	4252107	1383	1383	1383	1383	50
717	20241127	092700	4182957	1393	1393	1393	1393	0
718	20241127	092600	4182957	1393	1393	1393	1393	0
719	20241127	092500	4182957	1393	1393	1393	1393	0
720	20241127	092400	4182957	1393	1393	1393	1393	1
721	20241127	092300	4181564	1385	1385	1385	1385	70
722	20241127	092200	4084614	1385	1385	1385	1385	0
723	20241127	092100	4084614	1385	1385	1385	1385	0
724	20241127	092000	4084614	1385	1385	1385	1385	1
725	20241127	091900	4083229	1385	1385	1385	1385	900
726	20241127	091800	2836729	1393	1393	1393	1393	0
727	20241127	091700	2836729	1393	1393	1393	1393	0
728	20241127	091600	2836729	1393	1393	1393	1393	2
729	20241127	091500	2833943	1393	1393	1393	1393	4
730	20241127	091400	2828371	1395	1395	1395	1395	0
731	20241127	091300	2828371	1395	1395	1395	1395	1
732	20241127	091200	2826976	1395	1395	1395	1395	1
733	20241127	091100	2825581	1393	1393	1393	1393	16
734	20241127	091000	2803293	1393	1393	1393	1393	0
735	20241127	090900	2803293	1393	1393	1393	1393	5
736	20241127	090800	2796328	1393	1393	1393	1393	1
737	20241127	090700	2794935	1385	1390	1390	1385	1809
738	20241127	090600	283327	1393	1393	1393	1393	1
739	20241127	090500	281934	1362	1362	1362	1362	0
740	20241127	090400	281934	1362	1362	1362	1362	0
741	20241127	090300	281934	1362	1362	1362	1362	0
742	20241127	090200	281934	1362	1362	1362	1362	0
743	20241127	090100	281934	1362	1362	1362	1362	137
744	20241127	090000	95340	1362	1362	1362	1362	70