KissMeData/017180/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	190400	193313091	1904	1904	1904	1904	500
3	20241128	190300	193313091	1904	1904	1904	1904	0
4	20241128	190200	193313091	1904	1904	1904	1904	0
5	20241128	190100	193313091	1904	1904	1904	1904	0
6	20241128	190000	193313091	1904	1904	1904	1904	0
7	20241128	185900	193313091	1904	1904	1904	1904	0
8	20241128	185800	193313091	1904	1904	1904	1904	0
9	20241128	185700	193313091	1904	1904	1904	1904	0
10	20241128	185600	193313091	1904	1904	1904	1904	0
11	20241128	185500	193313091	1904	1904	1904	1904	0
12	20241128	185400	193313091	1904	1904	1904	1904	0
13	20241128	185300	193313091	1904	1904	1904	1904	0
14	20241128	185200	193313091	1904	1904	1904	1904	0
15	20241128	185100	193313091	1904	1904	1904	1904	0
16	20241128	185000	193313091	1904	1904	1904	1904	0
17	20241128	184900	193313091	1904	1904	1904	1904	0
18	20241128	184800	193313091	1904	1904	1904	1904	0
19	20241128	184700	193313091	1904	1904	1904	1904	0
20	20241128	184600	193313091	1904	1904	1904	1904	0
21	20241128	184500	193313091	1904	1904	1904	1904	0
22	20241128	184400	193313091	1904	1904	1904	1904	0
23	20241128	184300	193313091	1904	1904	1904	1904	0
24	20241128	184200	193313091	1904	1904	1904	1904	0
25	20241128	184100	193313091	1904	1904	1904	1904	0
26	20241128	184000	193313091	1904	1904	1904	1904	0
27	20241128	183900	193313091	1904	1904	1904	1904	0
28	20241128	183800	193313091	1904	1904	1904	1904	0
29	20241128	183700	193313091	1904	1904	1904	1904	0
30	20241128	183600	193313091	1904	1904	1904	1904	0
31	20241128	183500	193313091	1904	1904	1904	1904	0
32	20241128	183400	193313091	1904	1904	1904	1904	500
33	20241128	183300	193313091	1904	1904	1904	1904	0
34	20241128	183200	193313091	1904	1904	1904	1904	0
35	20241128	183100	193313091	1904	1904	1904	1904	0
36	20241128	183000	193313091	1904	1904	1904	1904	0
37	20241128	182900	193313091	1904	1904	1904	1904	0
38	20241128	182800	193313091	1904	1904	1904	1904	0
39	20241128	182700	193313091	1904	1904	1904	1904	0
40	20241128	182600	193313091	1904	1904	1904	1904	0
41	20241128	182500	193313091	1904	1904	1904	1904	0
42	20241128	182400	193313091	1904	1904	1904	1904	0
43	20241128	182300	193313091	1904	1904	1904	1904	0
44	20241128	182200	193313091	1904	1904	1904	1904	0
45	20241128	182100	193313091	1904	1904	1904	1904	0
46	20241128	182000	193313091	1904	1904	1904	1904	0
47	20241128	181900	193313091	1904	1904	1904	1904	0
48	20241128	181800	193313091	1904	1904	1904	1904	0
49	20241128	181700	193313091	1904	1904	1904	1904	0
50	20241128	181600	193313091	1904	1904	1904	1904	0
51	20241128	181500	193313091	1904	1904	1904	1904	0
52	20241128	181400	193313091	1904	1904	1904	1904	0
53	20241128	181300	193313091	1904	1904	1904	1904	0
54	20241128	181200	193313091	1904	1904	1904	1904	0
55	20241128	181100	193313091	1904	1904	1904	1904	0
56	20241128	181000	193313091	1904	1904	1904	1904	0
57	20241128	180900	193313091	1904	1904	1904	1904	0
58	20241128	180800	193313091	1904	1904	1904	1904	0
59	20241128	180700	193313091	1904	1904	1904	1904	0
60	20241128	180600	193313091	1904	1904	1904	1904	0
61	20241128	180500	193313091	1904	1904	1904	1904	0
62	20241128	180400	193313091	1904	1904	1904	1904	500
63	20241128	180300	193313091	1904	1904	1904	1904	0
64	20241128	180200	193313091	1904	1904	1904	1904	0
65	20241128	180100	193313091	1904	1904	1904	1904	0
66	20241128	180000	193313091	1904	1904	1904	1904	0
67	20241128	175900	193313091	1904	1904	1904	1904	0
68	20241128	175800	193313091	1904	1904	1904	1904	0
69	20241128	175700	193313091	1904	1904	1904	1904	0
70	20241128	175600	193313091	1904	1904	1904	1904	0
71	20241128	175500	193313091	1904	1904	1904	1904	0
72	20241128	175400	193313091	1904	1904	1904	1904	0
73	20241128	175300	193313091	1904	1904	1904	1904	0
74	20241128	175200	193313091	1904	1904	1904	1904	0
75	20241128	175100	193313091	1904	1904	1904	1904	0
76	20241128	175000	193313091	1904	1904	1904	1904	0
77	20241128	174900	193313091	1904	1904	1904	1904	0
78	20241128	174800	193313091	1904	1904	1904	1904	0
79	20241128	174700	193313091	1904	1904	1904	1904	0
80	20241128	174600	193313091	1904	1904	1904	1904	0
81	20241128	174500	193313091	1904	1904	1904	1904	0
82	20241128	174400	193313091	1904	1904	1904	1904	0
83	20241128	174300	193313091	1904	1904	1904	1904	0
84	20241128	174200	193313091	1904	1904	1904	1904	0
85	20241128	174100	193313091	1904	1904	1904	1904	0
86	20241128	174000	193313091	1904	1904	1904	1904	0
87	20241128	173900	193313091	1904	1904	1904	1904	0
88	20241128	173800	193313091	1904	1904	1904	1904	0
89	20241128	173700	193313091	1904	1904	1904	1904	0
90	20241128	173600	193313091	1904	1904	1904	1904	0
91	20241128	173500	193313091	1904	1904	1904	1904	0
92	20241128	173400	193313091	1904	1904	1904	1904	500
93	20241128	173300	193313091	1904	1904	1904	1904	0
94	20241128	173200	193313091	1904	1904	1904	1904	0
95	20241128	173100	193313091	1904	1904	1904	1904	0
96	20241128	173000	193313091	1904	1904	1904	1904	0
97	20241128	172900	193313091	1904	1904	1904	1904	0
98	20241128	172800	193313091	1904	1904	1904	1904	0
99	20241128	172700	193313091	1904	1904	1904	1904	0
100	20241128	172600	193313091	1904	1904	1904	1904	0
101	20241128	172500	193313091	1904	1904	1904	1904	0
102	20241128	172400	193313091	1904	1904	1904	1904	0
103	20241128	172300	193313091	1904	1904	1904	1904	0
104	20241128	172200	193313091	1904	1904	1904	1904	0
105	20241128	172100	193313091	1904	1904	1904	1904	0
106	20241128	172000	193313091	1904	1904	1904	1904	0
107	20241128	171900	193313091	1904	1904	1904	1904	0
108	20241128	171800	193313091	1904	1904	1904	1904	0
109	20241128	171700	193313091	1904	1904	1904	1904	0
110	20241128	171600	193313091	1904	1904	1904	1904	0
111	20241128	171500	193313091	1904	1904	1904	1904	0
112	20241128	171400	193313091	1904	1904	1904	1904	0
113	20241128	171300	193313091	1904	1904	1904	1904	0
114	20241128	171200	193313091	1904	1904	1904	1904	0
115	20241128	171100	193313091	1904	1904	1904	1904	0
116	20241128	171000	193313091	1904	1904	1904	1904	0
117	20241128	170900	193313091	1904	1904	1904	1904	0
118	20241128	170800	193313091	1904	1904	1904	1904	0
119	20241128	170700	193313091	1904	1904	1904	1904	0
120	20241128	170600	193313091	1904	1904	1904	1904	0
121	20241128	170500	193313091	1904	1904	1904	1904	0
122	20241128	170400	193313091	1904	1904	1904	1904	500
123	20241128	170300	193313091	1904	1904	1904	1904	0
124	20241128	170200	193313091	1904	1904	1904	1904	0
125	20241128	170100	193313091	1904	1904	1904	1904	0
126	20241128	170000	193313091	1904	1904	1904	1904	0
127	20241128	165900	193313091	1904	1904	1904	1904	0
128	20241128	165800	193313091	1904	1904	1904	1904	0
129	20241128	165700	193313091	1904	1904	1904	1904	0
130	20241128	165600	193313091	1904	1904	1904	1904	0
131	20241128	165500	193313091	1904	1904	1904	1904	0
132	20241128	165400	193313091	1904	1904	1904	1904	0
133	20241128	165300	193313091	1904	1904	1904	1904	0
134	20241128	165200	193313091	1904	1904	1904	1904	0
135	20241128	165100	193313091	1904	1904	1904	1904	0
136	20241128	165000	193313091	1904	1904	1904	1904	0
137	20241128	164900	193313091	1904	1904	1904	1904	0
138	20241128	164800	193313091	1904	1904	1904	1904	0
139	20241128	164700	193313091	1904	1904	1904	1904	0
140	20241128	164600	193313091	1904	1904	1904	1904	0
141	20241128	164500	193313091	1904	1904	1904	1904	0
142	20241128	164400	193313091	1904	1904	1904	1904	0
143	20241128	164300	193313091	1904	1904	1904	1904	0
144	20241128	164200	193313091	1904	1904	1904	1904	0
145	20241128	164100	193313091	1904	1904	1904	1904	0
146	20241128	164000	193313091	1904	1904	1904	1904	0
147	20241128	163900	193313091	1904	1904	1904	1904	0
148	20241128	163800	193313091	1904	1904	1904	1904	0
149	20241128	163700	193313091	1904	1904	1904	1904	0
150	20241128	163600	193313091	1904	1904	1904	1904	0
151	20241128	163500	193313091	1904	1904	1904	1904	0
152	20241128	163400	193313091	1904	1904	1904	1904	500
153	20241128	163300	193313091	1904	1904	1904	1904	0
154	20241128	163200	193313091	1904	1904	1904	1904	0
155	20241128	163100	193313091	1904	1904	1904	1904	0
156	20241128	163000	193313091	1904	1904	1904	1904	0
157	20241128	162900	193313091	1904	1904	1904	1904	0
158	20241128	162800	193313091	1904	1904	1904	1904	0
159	20241128	162700	193313091	1904	1904	1904	1904	0
160	20241128	162600	193313091	1904	1904	1904	1904	0
161	20241128	162500	193313091	1904	1904	1904	1904	0
162	20241128	162400	193313091	1904	1904	1904	1904	0
163	20241128	162300	193313091	1904	1904	1904	1904	0
164	20241128	162200	193313091	1904	1904	1904	1904	0
165	20241128	162100	193313091	1904	1904	1904	1904	0
166	20241128	162000	193313091	1904	1904	1904	1904	0
167	20241128	161900	193313091	1904	1904	1904	1904	0
168	20241128	161800	193313091	1904	1904	1904	1904	0
169	20241128	161700	193313091	1904	1904	1904	1904	0
170	20241128	161600	193313091	1904	1904	1904	1904	0
171	20241128	161500	193313091	1904	1904	1904	1904	0
172	20241128	161400	193313091	1904	1904	1904	1904	0
173	20241128	161300	193313091	1904	1904	1904	1904	0
174	20241128	161200	193313091	1904	1904	1904	1904	0
175	20241128	161100	193313091	1904	1904	1904	1904	0
176	20241128	161000	193313091	1904	1904	1904	1904	0
177	20241128	160900	193313091	1904	1904	1904	1904	0
178	20241128	160800	193313091	1904	1904	1904	1904	0
179	20241128	160700	193313091	1904	1904	1904	1904	0
180	20241128	160600	193313091	1904	1904	1904	1904	0
181	20241128	160500	193313091	1904	1904	1904	1904	0
182	20241128	160400	193313091	1904	1904	1904	1904	500
183	20241128	160300	193313091	1904	1904	1904	1904	0
184	20241128	160200	193313091	1904	1904	1904	1904	0
185	20241128	160100	193313091	1904	1904	1904	1904	0
186	20241128	160000	193313091	1904	1904	1904	1904	0
187	20241128	155900	193313091	1904	1904	1904	1904	0
188	20241128	155800	193313091	1904	1904	1904	1904	0
189	20241128	155700	193313091	1904	1904	1904	1904	0
190	20241128	155600	193313091	1904	1904	1904	1904	0
191	20241128	155500	193313091	1904	1904	1904	1904	0
192	20241128	155400	193313091	1904	1904	1904	1904	0
193	20241128	155300	193313091	1904	1904	1904	1904	0
194	20241128	155200	193313091	1904	1904	1904	1904	0
195	20241128	155100	193313091	1904	1904	1904	1904	0
196	20241128	155000	193313091	1904	1904	1904	1904	0
197	20241128	154900	193313091	1904	1904	1904	1904	0
198	20241128	154800	193313091	1904	1904	1904	1904	0
199	20241128	154700	193313091	1904	1904	1904	1904	0
200	20241128	154600	193313091	1904	1904	1904	1904	0
201	20241128	154500	193313091	1904	1904	1904	1904	0
202	20241128	154400	193313091	1904	1904	1904	1904	0
203	20241128	154300	193313091	1904	1904	1904	1904	0
204	20241128	154200	193313091	1904	1904	1904	1904	0
205	20241128	154100	193313091	1904	1904	1904	1904	0
206	20241128	154000	193313091	1904	1904	1904	1904	0
207	20241128	153900	193313091	1904	1904	1904	1904	0
208	20241128	153800	193313091	1904	1904	1904	1904	0
209	20241128	153700	193313091	1904	1904	1904	1904	0
210	20241128	153600	193313091	1904	1904	1904	1904	0
211	20241128	153500	193313091	1904	1904	1904	1904	0
212	20241128	153400	193313091	1904	1904	1904	1904	500
213	20241128	153300	193313091	1904	1904	1904	1904	0
214	20241128	153200	193313091	1904	1904	1904	1904	0
215	20241128	153100	193313091	1904	1904	1904	1904	0
216	20241128	153000	193313091	1904	1904	1904	1904	500
217	20241128	152900	192361091	1903	1903	1903	1903	0
218	20241128	152800	192361091	1903	1903	1903	1903	0
219	20241128	152700	192361091	1903	1903	1903	1903	0
220	20241128	152600	192361091	1903	1903	1903	1903	0
221	20241128	152500	192361091	1903	1903	1903	1903	0
222	20241128	152400	192361091	1903	1903	1903	1903	0
223	20241128	152300	192361091	1903	1903	1903	1903	0
224	20241128	152200	192361091	1903	1903	1903	1903	0
225	20241128	152100	192361091	1903	1903	1903	1903	0
226	20241128	152000	192361091	1903	1903	1903	1903	0
227	20241128	151900	192361091	1903	1903	1903	1903	0
228	20241128	151800	192361091	1903	1903	1903	1903	0
229	20241128	151700	192361091	1903	1904	1904	1903	315
230	20241128	151600	191761631	1901	1901	1901	1901	2
231	20241128	151500	191757829	1899	1899	1899	1899	1
232	20241128	151400	191755930	1899	1899	1899	1899	2
233	20241128	151300	191752132	1899	1899	1899	1899	0
234	20241128	151200	191752132	1899	1899	1902	1899	26
235	20241128	151100	191702713	1899	1898	1899	1898	1049
236	20241128	151000	189711697	1899	1904	1904	1899	1716
237	20241128	150900	186447360	1905	1904	1905	1904	701
238	20241128	150800	185112653	1904	1901	1904	1901	4
239	20241128	150700	185105040	1901	1897	1901	1897	499
240	20241128	150600	184158431	1897	1897	1897	1897	262
241	20241128	150500	183661417	1897	1897	1897	1897	251
242	20241128	150400	183185270	1897	1897	1897	1897	93
243	20241128	150300	183008849	1897	1897	1897	1897	31
244	20241128	150200	182950042	1896	1896	1896	1896	467
245	20241128	150100	182064610	1896	1896	1896	1896	85
246	20241128	150000	181903450	1896	1896	1896	1896	0
247	20241128	145900	181903450	1896	1896	1896	1896	0
248	20241128	145800	181903450	1896	1896	1896	1896	50
249	20241128	145700	181808650	1896	1897	1897	1896	6
250	20241128	145600	181797272	1899	1899	1899	1899	0
251	20241128	145500	181797272	1899	1903	1903	1899	176
252	20241128	145400	181462797	1904	1905	1907	1904	1178
253	20241128	145300	179219849	1904	1904	1904	1904	0
254	20241128	145200	179219849	1904	1906	1906	1904	1210
255	20241128	145100	176915868	1906	1906	1906	1906	0
256	20241128	145000	176915868	1906	1906	1906	1906	0
257	20241128	144900	176915868	1906	1906	1906	1906	0
258	20241128	144800	176915868	1906	1906	1906	1906	10
259	20241128	144700	176896808	1906	1906	1906	1905	34
260	20241128	144600	176832012	1907	1907	1907	1907	10
261	20241128	144500	176812942	1907	1907	1907	1907	9
262	20241128	144400	176795779	1905	1907	1907	1905	60
263	20241128	144300	176681419	1907	1907	1907	1907	6
264	20241128	144200	176669977	1902	1902	1902	1902	324
265	20241128	144100	176053729	1902	1902	1902	1902	113
266	20241128	144000	175838803	1902	1899	1902	1899	112
267	20241128	143900	175625823	1898	1898	1898	1898	0
268	20241128	143800	175625823	1898	1898	1898	1898	0
269	20241128	143700	175625823	1898	1898	1898	1898	1
270	20241128	143600	175623925	1897	1897	1897	1897	0
271	20241128	143500	175623925	1897	1897	1897	1897	0
272	20241128	143400	175623925	1897	1897	1897	1897	0
273	20241128	143300	175623925	1897	1897	1897	1897	1
274	20241128	143200	175622028	1897	1897	1897	1897	0
275	20241128	143100	175622028	1897	1897	1897	1897	0
276	20241128	143000	175622028	1897	1897	1904	1897	4
277	20241128	142900	175614433	1897	1897	1904	1897	7
278	20241128	142800	175601140	1895	1895	1895	1895	1115
279	20241128	142700	173488215	1894	1903	1903	1894	4748
280	20241128	142600	164470940	1902	1902	1902	1902	2
281	20241128	142500	164467136	1903	1903	1903	1903	2
282	20241128	142400	164463330	1900	1900	1900	1900	0
283	20241128	142300	164463330	1900	1901	1901	1900	14
284	20241128	142200	164436727	1902	1902	1902	1902	3
285	20241128	142100	164431021	1902	1902	1902	1902	0
286	20241128	142000	164431021	1902	1902	1902	1902	2
287	20241128	141900	164427217	1902	1902	1902	1902	0
288	20241128	141800	164427217	1902	1902	1902	1902	0
289	20241128	141700	164427217	1902	1902	1902	1902	0
290	20241128	141600	164427217	1902	1902	1902	1902	0
291	20241128	141500	164427217	1902	1902	1902	1902	0
292	20241128	141400	164427217	1902	1902	1902	1902	6
293	20241128	141300	164415805	1909	1909	1909	1909	0
294	20241128	141200	164415805	1909	1909	1909	1909	0
295	20241128	141100	164415805	1909	1909	1909	1909	0
296	20241128	141000	164415805	1909	1909	1909	1909	0
297	20241128	140900	164415805	1909	1909	1909	1909	0
298	20241128	140800	164415805	1909	1909	1909	1909	0
299	20241128	140700	164415805	1909	1909	1909	1909	0
300	20241128	140600	164415805	1909	1909	1909	1909	0
301	20241128	140500	164415805	1909	1909	1909	1909	0
302	20241128	140400	164415805	1909	1909	1909	1909	0
303	20241128	140300	164415805	1909	1909	1909	1909	0
304	20241128	140200	164415805	1909	1909	1909	1909	0
305	20241128	140100	164415805	1909	1909	1909	1909	0
306	20241128	140000	164415805	1909	1909	1909	1909	0
307	20241128	135900	164415805	1909	1909	1909	1909	0
308	20241128	135800	164415805	1909	1909	1909	1909	0
309	20241128	135700	164415805	1909	1901	1909	1898	24
310	20241128	135600	164370185	1898	1898	1908	1898	1003
311	20241128	135500	162460435	1896	1896	1896	1896	0
312	20241128	135400	162460435	1896	1896	1896	1896	0
313	20241128	135300	162460435	1896	1896	1896	1896	2
314	20241128	135200	162456643	1898	1898	1898	1898	2
315	20241128	135100	162452847	1896	1896	1896	1896	0
316	20241128	135000	162452847	1896	1898	1898	1896	52
317	20241128	134900	162354251	1897	1897	1897	1897	0
318	20241128	134800	162354251	1897	1897	1897	1897	0
319	20241128	134700	162354251	1897	1897	1897	1897	0
320	20241128	134600	162354251	1897	1897	1897	1897	1
321	20241128	134500	162352354	1900	1897	1900	1897	29
322	20241128	134400	162297257	1900	1900	1900	1900	0
323	20241128	134300	162297257	1900	1900	1900	1900	0
324	20241128	134200	162297257	1900	1898	1900	1898	71
325	20241128	134100	162162360	1897	1896	1897	1896	3
326	20241128	134000	162156670	1896	1896	1897	1896	4
327	20241128	133900	162149084	1893	1895	1895	1891	2622
328	20241128	133800	157188472	1895	1895	1895	1895	50
329	20241128	133700	157093722	1895	1895	1895	1895	0
330	20241128	133600	157093722	1895	1895	1895	1895	0
331	20241128	133500	157093722	1895	1895	1895	1895	100
332	20241128	133400	156904222	1895	1895	1895	1892	1620
333	20241128	133300	153837093	1898	1898	1898	1896	2047
334	20241128	133200	149955414	1900	1900	1900	1900	1
335	20241128	133100	149953514	1897	1897	1897	1897	0
336	20241128	133000	149953514	1897	1897	1897	1897	0
337	20241128	132900	149953514	1897	1898	1898	1897	306
338	20241128	132800	149372751	1898	1898	1898	1898	0
339	20241128	132700	149372751	1898	1898	1898	1898	0
340	20241128	132600	149372751	1898	1898	1898	1898	0
341	20241128	132500	149372751	1898	1898	1898	1898	0
342	20241128	132400	149372751	1898	1898	1898	1898	0
343	20241128	132300	149372751	1898	1898	1898	1898	0
344	20241128	132200	149372751	1898	1898	1898	1898	0
345	20241128	132100	149372751	1898	1899	1899	1898	1985
346	20241128	132000	145605137	1899	1899	1899	1899	0
347	20241128	131900	145605137	1899	1899	1899	1899	0
348	20241128	131800	145605137	1899	1899	1899	1899	0
349	20241128	131700	145605137	1899	1899	1899	1899	0
350	20241128	131600	145605137	1899	1899	1899	1899	100
351	20241128	131500	145415237	1899	1899	1899	1899	0
352	20241128	131400	145415237	1899	1899	1899	1899	0
353	20241128	131300	145415237	1899	1899	1899	1899	0
354	20241128	131200	145415237	1899	1899	1899	1899	0
355	20241128	131100	145415237	1899	1899	1899	1899	0
356	20241128	131000	145415237	1899	1899	1899	1899	1000
357	20241128	130900	143516237	1903	1903	1903	1903	0
358	20241128	130800	143516237	1903	1903	1903	1903	0
359	20241128	130700	143516237	1903	1903	1903	1903	0
360	20241128	130600	143516237	1903	1903	1903	1903	0
361	20241128	130500	143516237	1903	1901	1903	1901	4
362	20241128	130400	143508627	1903	1903	1903	1900	38
363	20241128	130300	143436325	1900	1900	1900	1900	1
364	20241128	130200	143434425	1900	1900	1900	1900	0
365	20241128	130100	143434425	1900	1900	1900	1900	0
366	20241128	130000	143434425	1900	1900	1900	1900	0
367	20241128	125900	143434425	1900	1900	1900	1900	0
368	20241128	125800	143434425	1900	1900	1900	1900	0
369	20241128	125700	143434425	1900	1900	1900	1900	0
370	20241128	125600	143434425	1900	1900	1900	1900	134
371	20241128	125500	143179825	1900	1900	1900	1900	24
372	20241128	125400	143134225	1900	1900	1900	1900	22
373	20241128	125300	143092425	1900	1900	1900	1900	113
374	20241128	125200	142877725	1900	1900	1900	1900	22
375	20241128	125100	142835925	1900	1900	1900	1900	47
376	20241128	125000	142746625	1900	1900	1900	1900	79
377	20241128	124900	142596525	1900	1899	1900	1899	390
378	20241128	124800	141855856	1898	1898	1898	1898	18
379	20241128	124700	141821692	1896	1896	1896	1896	0
380	20241128	124600	141821692	1896	1896	1896	1896	0
381	20241128	124500	141821692	1896	1896	1896	1896	0
382	20241128	124400	141821692	1896	1896	1896	1896	500
383	20241128	124300	140873692	1896	1896	1896	1896	0
384	20241128	124200	140873692	1896	1896	1896	1896	0
385	20241128	124100	140873692	1896	1896	1896	1896	0
386	20241128	124000	140873692	1896	1896	1896	1896	0
387	20241128	123900	140873692	1896	1896	1896	1896	70
388	20241128	123800	140740972	1896	1896	1896	1896	1423
389	20241128	123700	138042964	1896	1898	1898	1896	1053
390	20241128	123600	136046472	1898	1899	1899	1898	2
391	20241128	123500	136042675	1901	1901	1901	1901	0
392	20241128	123400	136042675	1901	1901	1901	1901	0
393	20241128	123300	136042675	1901	1901	1901	1901	5
394	20241128	123200	136033170	1901	1901	1901	1901	0
395	20241128	123100	136033170	1901	1901	1901	1901	0
396	20241128	123000	136033170	1901	1901	1901	1901	0
397	20241128	122900	136033170	1901	1901	1901	1901	0
398	20241128	122800	136033170	1901	1901	1901	1901	0
399	20241128	122700	136033170	1901	1901	1901	1901	0
400	20241128	122600	136033170	1901	1901	1901	1901	100
401	20241128	122500	135843070	1901	1901	1901	1901	0
402	20241128	122400	135843070	1901	1901	1901	1901	700
403	20241128	122300	134512370	1900	1900	1900	1900	0
404	20241128	122200	134512370	1900	1900	1900	1900	0
405	20241128	122100	134512370	1900	1900	1900	1900	0
406	20241128	122000	134512370	1900	1900	1900	1900	0
407	20241128	121900	134512370	1900	1900	1900	1900	0
408	20241128	121800	134512370	1900	1900	1900	1900	1115
409	20241128	121700	132393870	1898	1898	1898	1898	3
410	20241128	121600	132388176	1896	1900	1900	1896	1009
411	20241128	121500	130471100	1901	1903	1903	1901	522
412	20241128	121400	129478759	1904	1904	1904	1904	0
413	20241128	121300	129478759	1904	1904	1904	1903	5
414	20241128	121200	129469240	1902	1903	1903	1902	6
415	20241128	121100	129457827	1904	1904	1904	1904	0
416	20241128	121000	129457827	1904	1904	1904	1904	0
417	20241128	120900	129457827	1904	1904	1904	1904	0
418	20241128	120800	129457827	1904	1904	1904	1904	0
419	20241128	120700	129457827	1904	1904	1904	1904	0
420	20241128	120600	129457827	1904	1904	1904	1904	0
421	20241128	120500	129457827	1904	1904	1904	1904	0
422	20241128	120400	129457827	1904	1904	1904	1904	0
423	20241128	120300	129457827	1904	1904	1904	1904	0
424	20241128	120200	129457827	1904	1904	1904	1904	0
425	20241128	120100	129457827	1904	1904	1904	1904	0
426	20241128	120000	129457827	1904	1904	1904	1904	0
427	20241128	115900	129457827	1904	1904	1904	1904	0
428	20241128	115800	129457827	1904	1904	1906	1904	5
429	20241128	115700	129448305	1902	1902	1902	1902	0
430	20241128	115600	129448305	1902	1902	1902	1902	0
431	20241128	115500	129448305	1902	1902	1902	1902	0
432	20241128	115400	129448305	1902	1902	1902	1902	0
433	20241128	115300	129448305	1902	1902	1902	1902	0
434	20241128	115200	129448305	1902	1902	1902	1902	0
435	20241128	115100	129448305	1902	1902	1902	1902	0
436	20241128	115000	129448305	1902	1902	1902	1902	0
437	20241128	114900	129448305	1902	1902	1902	1902	0
438	20241128	114800	129448305	1902	1902	1902	1902	0
439	20241128	114700	129448305	1902	1902	1902	1902	0
440	20241128	114600	129448305	1902	1902	1902	1902	0
441	20241128	114500	129448305	1902	1902	1902	1902	0
442	20241128	114400	129448305	1902	1902	1902	1902	0
443	20241128	114300	129448305	1902	1902	1902	1902	0
444	20241128	114200	129448305	1902	1902	1902	1902	1
445	20241128	114100	129446403	1900	1900	1900	1900	0
446	20241128	114000	129446403	1900	1900	1900	1900	0
447	20241128	113900	129446403	1900	1900	1900	1900	0
448	20241128	113800	129446403	1900	1900	1900	1900	1
449	20241128	113700	129444503	1903	1903	1903	1903	14
450	20241128	113600	129417861	1900	1899	1900	1899	2
451	20241128	113500	129414062	1899	1899	1899	1899	1
452	20241128	113400	129412163	1899	1899	1899	1899	0
453	20241128	113300	129412163	1899	1899	1899	1899	2
454	20241128	113200	129408365	1899	1899	1899	1899	1116
455	20241128	113100	127289081	1897	1901	1901	1896	6527
456	20241128	113000	114900114	1901	1901	1901	1901	0
457	20241128	112900	114900114	1901	1901	1901	1901	0
458	20241128	112800	114900114	1901	1901	1901	1901	0
459	20241128	112700	114900114	1901	1900	1901	1896	8380
460	20241128	112600	98998508	1900	1900	1900	1900	0
461	20241128	112500	98998508	1900	1900	1900	1900	0
462	20241128	112400	98998508	1900	1900	1900	1900	0
463	20241128	112300	98998508	1900	1900	1900	1900	43
464	20241128	112200	98916808	1902	1902	1902	1902	0
465	20241128	112100	98916808	1902	1902	1902	1902	0
466	20241128	112000	98916808	1902	1907	1909	1902	1901
467	20241128	111900	95297548	1906	1906	1906	1906	53
468	20241128	111800	95196530	1906	1906	1906	1906	0
469	20241128	111700	95196530	1906	1906	1906	1906	0
470	20241128	111600	95196530	1906	1906	1906	1906	0
471	20241128	111500	95196530	1906	1906	1906	1906	1
472	20241128	111400	95194624	1907	1907	1907	1907	0
473	20241128	111300	95194624	1907	1907	1907	1907	0
474	20241128	111200	95194624	1907	1907	1907	1907	0
475	20241128	111100	95194624	1907	1907	1907	1907	0
476	20241128	111000	95194624	1907	1907	1907	1907	0
477	20241128	110900	95194624	1907	1909	1909	1907	2711
478	20241128	110800	90021419	1909	1909	1909	1909	0
479	20241128	110700	90021419	1909	1909	1909	1909	79
480	20241128	110600	89870608	1909	1909	1909	1909	0
481	20241128	110500	89870608	1909	1909	1910	1909	54
482	20241128	110400	89767507	1909	1909	1909	1907	3547
483	20241128	110300	83002809	1910	1910	1910	1910	0
484	20241128	110200	83002809	1910	1910	1910	1910	0
485	20241128	110100	83002809	1910	1910	1910	1910	0
486	20241128	110000	83002809	1910	1910	1910	1910	150
487	20241128	105900	82716309	1909	1909	1909	1909	24
488	20241128	105800	82670493	1908	1908	1908	1908	511
489	20241128	105700	81695505	1909	1909	1910	1909	26
490	20241128	105600	81645866	1909	1909	1909	1909	2
491	20241128	105500	81642048	1909	1909	1909	1909	1
492	20241128	105400	81640139	1910	1909	1910	1909	3
493	20241128	105300	81634410	1909	1909	1909	1909	8
494	20241128	105200	81619138	1908	1908	1908	1908	0
495	20241128	105100	81619138	1908	1910	1910	1908	157
496	20241128	105000	81319382	1910	1910	1910	1910	0
497	20241128	104900	81319382	1910	1910	1910	1910	0
498	20241128	104800	81319382	1910	1910	1910	1910	15
499	20241128	104700	81290732	1907	1906	1907	1906	6
500	20241128	104600	81279295	1906	1906	1910	1905	1483
501	20241128	104500	78449770	1902	1901	1902	1901	3
502	20241128	104400	78444065	1901	1906	1906	1901	23
503	20241128	104300	78400291	1903	1902	1906	1900	130
504	20241128	104200	78152855	1902	1906	1906	1898	26
505	20241128	104100	78103355	1906	1898	1906	1898	4
506	20241128	104000	78095755	1898	1904	1904	1896	1485
507	20241128	103900	75278582	1904	1904	1904	1904	22
508	20241128	103800	75236694	1905	1905	1905	1905	0
509	20241128	103700	75236694	1905	1905	1905	1905	0
510	20241128	103600	75236694	1905	1905	1905	1905	0
511	20241128	103500	75236694	1905	1905	1905	1905	18
512	20241128	103400	75202404	1906	1906	1906	1906	0
513	20241128	103300	75202404	1906	1906	1906	1906	0
514	20241128	103200	75202404	1906	1906	1906	1906	0
515	20241128	103100	75202404	1906	1906	1906	1906	0
516	20241128	103000	75202404	1906	1906	1906	1906	1009
517	20241128	102900	73279250	1909	1908	1909	1908	160
518	20241128	102800	72973811	1906	1906	1906	1906	0
519	20241128	102700	72973811	1906	1906	1906	1906	0
520	20241128	102600	72973811	1906	1906	1906	1906	0
521	20241128	102500	72973811	1906	1906	1906	1906	21
522	20241128	102400	72933785	1906	1906	1906	1906	0
523	20241128	102300	72933785	1906	1906	1906	1906	0
524	20241128	102200	72933785	1906	1906	1906	1906	100
525	20241128	102100	72743185	1904	1904	1904	1904	0
526	20241128	102000	72743185	1904	1904	1904	1904	0
527	20241128	101900	72743185	1904	1904	1904	1904	0
528	20241128	101800	72743185	1904	1904	1904	1904	4
529	20241128	101700	72735569	1902	1905	1909	1902	202
530	20241128	101600	72350702	1901	1901	1901	1901	22
531	20241128	101500	72308880	1901	1898	1901	1898	36
532	20241128	101400	72240486	1901	1898	1905	1898	17
533	20241128	101300	72208112	1898	1903	1903	1898	3646
534	20241128	101200	65273233	1904	1904	1904	1904	1
535	20241128	101100	65271329	1905	1905	1905	1905	0
536	20241128	101000	65271329	1905	1905	1905	1905	0
537	20241128	100900	65271329	1905	1905	1905	1905	0
538	20241128	100800	65271329	1905	1905	1905	1905	0
539	20241128	100700	65271329	1905	1905	1905	1905	0
540	20241128	100600	65271329	1905	1905	1905	1905	1000
541	20241128	100500	63366329	1906	1907	1907	1906	1169
542	20241128	100400	61137870	1909	1909	1909	1909	2
543	20241128	100300	61134052	1908	1908	1908	1908	1
544	20241128	100200	61132144	1909	1909	1909	1909	0
545	20241128	100100	61132144	1909	1909	1909	1908	701
546	20241128	100000	59794577	1909	1909	1909	1909	0
547	20241128	095900	59794577	1909	1909	1909	1908	1001
548	20241128	095800	57884660	1909	1909	1909	1909	50
549	20241128	095700	57789210	1909	1909	1909	1909	2
550	20241128	095600	57785392	1909	1907	1909	1907	14
551	20241128	095500	57758686	1907	1905	1907	1905	358
552	20241128	095400	57076323	1905	1899	1905	1899	33
553	20241128	095300	57013512	1904	1899	1904	1899	1151
554	20241128	095200	54822583	1899	1899	1902	1899	54
555	20241128	095100	54719935	1899	1898	1899	1898	137
556	20241128	095000	54459907	1898	1894	1902	1894	2252
557	20241128	094900	50192347	1893	1893	1893	1893	1052
558	20241128	094800	48200911	1893	1893	1893	1893	1059
559	20241128	094700	46196224	1891	1900	1900	1891	6427
560	20241128	094600	34008630	1901	1901	1901	1901	3
561	20241128	094500	34002927	1901	1901	1901	1901	0
562	20241128	094400	34002927	1901	1901	1901	1901	0
563	20241128	094300	34002927	1901	1901	1901	1901	0
564	20241128	094200	34002927	1901	1901	1901	1901	0
565	20241128	094100	34002927	1901	1901	1901	1901	2
566	20241128	094000	33999125	1902	1902	1902	1902	0
567	20241128	093900	33999125	1902	1902	1902	1902	0
568	20241128	093800	33999125	1902	1902	1902	1902	4
569	20241128	093700	33991517	1902	1902	1902	1902	10
570	20241128	093600	33972497	1904	1904	1904	1904	2
571	20241128	093500	33968689	1901	1901	1901	1901	0
572	20241128	093400	33968689	1901	1901	1901	1901	2
573	20241128	093300	33964887	1900	1900	1900	1900	5
574	20241128	093200	33955387	1900	1900	1900	1900	1
575	20241128	093100	33953487	1900	1900	1900	1900	5
576	20241128	093000	33943987	1900	1900	1900	1900	0
577	20241128	092900	33943987	1900	1899	1900	1898	1295
578	20241128	092800	31483915	1898	1898	1898	1898	0
579	20241128	092700	31483915	1898	1898	1898	1898	0
580	20241128	092600	31483915	1898	1898	1898	1898	0
581	20241128	092500	31483915	1898	1899	1899	1898	1069
582	20241128	092400	29454752	1899	1899	1899	1899	0
583	20241128	092300	29454752	1899	1899	1899	1899	0
584	20241128	092200	29454752	1899	1897	1899	1897	61
585	20241128	092100	29338917	1897	1896	1897	1896	5
586	20241128	092000	29329433	1895	1895	1895	1895	5
587	20241128	091900	29319958	1895	1899	1899	1895	14
588	20241128	091800	29293384	1897	1897	1897	1897	1
589	20241128	091700	29291487	1894	1894	1894	1894	7
590	20241128	091600	29278229	1893	1893	1893	1893	389
591	20241128	091500	28541852	1894	1894	1894	1894	0
592	20241128	091400	28541852	1894	1893	1894	1893	802
593	20241128	091300	27023366	1894	1894	1894	1894	0
594	20241128	091200	27023366	1894	1894	1894	1894	6
595	20241128	091100	27012002	1893	1893	1893	1893	1
596	20241128	091000	27010109	1893	1892	1893	1892	526
597	20241128	090900	26014392	1894	1894	1894	1894	1
598	20241128	090800	26012498	1896	1896	1896	1896	1
599	20241128	090700	26010602	1886	1892	1892	1886	4600
600	20241128	090600	17323708	1892	1892	1892	1892	0
601	20241128	090500	17323708	1892	1894	1894	1892	130
602	20241128	090400	17077742	1890	1890	1890	1890	0
603	20241128	090300	17077742	1890	1890	1890	1890	0
604	20241128	090200	17077742	1890	1890	1890	1890	8
605	20241128	090100	17062622	1907	1907	1907	1907	0
606	20241128	090000	17062622	1907	1888	1907	1888	9034