KissMeData/298060/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	211700	149204419	1863	1863	1863	1863	1726
3	20241127	211600	149204419	1863	1863	1863	1863	0
4	20241127	211500	149204419	1863	1863	1863	1863	0
5	20241127	211400	149204419	1863	1863	1863	1863	0
6	20241127	211300	149204419	1863	1863	1863	1863	0
7	20241127	211200	149204419	1863	1863	1863	1863	0
8	20241127	211100	149204419	1863	1863	1863	1863	0
9	20241127	211000	149204419	1863	1863	1863	1863	0
10	20241127	210900	149204419	1863	1863	1863	1863	0
11	20241127	210800	149204419	1863	1863	1863	1863	0
12	20241127	210700	149204419	1863	1863	1863	1863	0
13	20241127	210600	149204419	1863	1863	1863	1863	0
14	20241127	210500	149204419	1863	1863	1863	1863	0
15	20241127	210400	149204419	1863	1863	1863	1863	0
16	20241127	210300	149204419	1863	1863	1863	1863	0
17	20241127	210200	149204419	1863	1863	1863	1863	0
18	20241127	210100	149204419	1863	1863	1863	1863	0
19	20241127	210000	149204419	1863	1863	1863	1863	0
20	20241127	205900	149204419	1863	1863	1863	1863	0
21	20241127	205800	149204419	1863	1863	1863	1863	0
22	20241127	205700	149204419	1863	1863	1863	1863	0
23	20241127	205600	149204419	1863	1863	1863	1863	0
24	20241127	205500	149204419	1863	1863	1863	1863	0
25	20241127	205400	149204419	1863	1863	1863	1863	0
26	20241127	205300	149204419	1863	1863	1863	1863	0
27	20241127	205200	149204419	1863	1863	1863	1863	0
28	20241127	205100	149204419	1863	1863	1863	1863	0
29	20241127	205000	149204419	1863	1863	1863	1863	0
30	20241127	204900	149204419	1863	1863	1863	1863	0
31	20241127	204800	149204419	1863	1863	1863	1863	0
32	20241127	204700	149204419	1863	1863	1863	1863	1726
33	20241127	204600	149204419	1863	1863	1863	1863	0
34	20241127	204500	149204419	1863	1863	1863	1863	0
35	20241127	204400	149204419	1863	1863	1863	1863	0
36	20241127	204300	149204419	1863	1863	1863	1863	0
37	20241127	204200	149204419	1863	1863	1863	1863	0
38	20241127	204100	149204419	1863	1863	1863	1863	0
39	20241127	204000	149204419	1863	1863	1863	1863	0
40	20241127	203900	149204419	1863	1863	1863	1863	0
41	20241127	203800	149204419	1863	1863	1863	1863	0
42	20241127	203700	149204419	1863	1863	1863	1863	0
43	20241127	203600	149204419	1863	1863	1863	1863	0
44	20241127	203500	149204419	1863	1863	1863	1863	0
45	20241127	203400	149204419	1863	1863	1863	1863	0
46	20241127	203300	149204419	1863	1863	1863	1863	0
47	20241127	203200	149204419	1863	1863	1863	1863	0
48	20241127	203100	149204419	1863	1863	1863	1863	0
49	20241127	203000	149204419	1863	1863	1863	1863	0
50	20241127	202900	149204419	1863	1863	1863	1863	0
51	20241127	202800	149204419	1863	1863	1863	1863	0
52	20241127	202700	149204419	1863	1863	1863	1863	0
53	20241127	202600	149204419	1863	1863	1863	1863	0
54	20241127	202500	149204419	1863	1863	1863	1863	0
55	20241127	202400	149204419	1863	1863	1863	1863	0
56	20241127	202300	149204419	1863	1863	1863	1863	0
57	20241127	202200	149204419	1863	1863	1863	1863	0
58	20241127	202100	149204419	1863	1863	1863	1863	0
59	20241127	202000	149204419	1863	1863	1863	1863	0
60	20241127	201900	149204419	1863	1863	1863	1863	0
61	20241127	201800	149204419	1863	1863	1863	1863	0
62	20241127	201700	149204419	1863	1863	1863	1863	1726
63	20241127	201600	149204419	1863	1863	1863	1863	0
64	20241127	201500	149204419	1863	1863	1863	1863	0
65	20241127	201400	149204419	1863	1863	1863	1863	0
66	20241127	201300	149204419	1863	1863	1863	1863	0
67	20241127	201200	149204419	1863	1863	1863	1863	0
68	20241127	201100	149204419	1863	1863	1863	1863	0
69	20241127	201000	149204419	1863	1863	1863	1863	0
70	20241127	200900	149204419	1863	1863	1863	1863	0
71	20241127	200800	149204419	1863	1863	1863	1863	0
72	20241127	200700	149204419	1863	1863	1863	1863	0
73	20241127	200600	149204419	1863	1863	1863	1863	0
74	20241127	200500	149204419	1863	1863	1863	1863	0
75	20241127	200400	149204419	1863	1863	1863	1863	0
76	20241127	200300	149204419	1863	1863	1863	1863	0
77	20241127	200200	149204419	1863	1863	1863	1863	0
78	20241127	200100	149204419	1863	1863	1863	1863	0
79	20241127	200000	149204419	1863	1863	1863	1863	0
80	20241127	195900	149204419	1863	1863	1863	1863	0
81	20241127	195800	149204419	1863	1863	1863	1863	0
82	20241127	195700	149204419	1863	1863	1863	1863	0
83	20241127	195600	149204419	1863	1863	1863	1863	0
84	20241127	195500	149204419	1863	1863	1863	1863	0
85	20241127	195400	149204419	1863	1863	1863	1863	0
86	20241127	195300	149204419	1863	1863	1863	1863	0
87	20241127	195200	149204419	1863	1863	1863	1863	0
88	20241127	195100	149204419	1863	1863	1863	1863	0
89	20241127	195000	149204419	1863	1863	1863	1863	0
90	20241127	194900	149204419	1863	1863	1863	1863	0
91	20241127	194800	149204419	1863	1863	1863	1863	0
92	20241127	194700	149204419	1863	1863	1863	1863	1726
93	20241127	194600	149204419	1863	1863	1863	1863	0
94	20241127	194500	149204419	1863	1863	1863	1863	0
95	20241127	194400	149204419	1863	1863	1863	1863	0
96	20241127	194300	149204419	1863	1863	1863	1863	0
97	20241127	194200	149204419	1863	1863	1863	1863	0
98	20241127	194100	149204419	1863	1863	1863	1863	0
99	20241127	194000	149204419	1863	1863	1863	1863	0
100	20241127	193900	149204419	1863	1863	1863	1863	0
101	20241127	193800	149204419	1863	1863	1863	1863	0
102	20241127	193700	149204419	1863	1863	1863	1863	0
103	20241127	193600	149204419	1863	1863	1863	1863	0
104	20241127	193500	149204419	1863	1863	1863	1863	0
105	20241127	193400	149204419	1863	1863	1863	1863	0
106	20241127	193300	149204419	1863	1863	1863	1863	0
107	20241127	193200	149204419	1863	1863	1863	1863	0
108	20241127	193100	149204419	1863	1863	1863	1863	0
109	20241127	193000	149204419	1863	1863	1863	1863	0
110	20241127	192900	149204419	1863	1863	1863	1863	0
111	20241127	192800	149204419	1863	1863	1863	1863	0
112	20241127	192700	149204419	1863	1863	1863	1863	0
113	20241127	192600	149204419	1863	1863	1863	1863	0
114	20241127	192500	149204419	1863	1863	1863	1863	0
115	20241127	192400	149204419	1863	1863	1863	1863	0
116	20241127	192300	149204419	1863	1863	1863	1863	0
117	20241127	192200	149204419	1863	1863	1863	1863	0
118	20241127	192100	149204419	1863	1863	1863	1863	0
119	20241127	192000	149204419	1863	1863	1863	1863	0
120	20241127	191900	149204419	1863	1863	1863	1863	0
121	20241127	191800	149204419	1863	1863	1863	1863	0
122	20241127	191700	149204419	1863	1863	1863	1863	1726
123	20241127	191600	149204419	1863	1863	1863	1863	0
124	20241127	191500	149204419	1863	1863	1863	1863	0
125	20241127	191400	149204419	1863	1863	1863	1863	0
126	20241127	191300	149204419	1863	1863	1863	1863	0
127	20241127	191200	149204419	1863	1863	1863	1863	0
128	20241127	191100	149204419	1863	1863	1863	1863	0
129	20241127	191000	149204419	1863	1863	1863	1863	0
130	20241127	190900	149204419	1863	1863	1863	1863	0
131	20241127	190800	149204419	1863	1863	1863	1863	0
132	20241127	190700	149204419	1863	1863	1863	1863	0
133	20241127	190600	149204419	1863	1863	1863	1863	0
134	20241127	190500	149204419	1863	1863	1863	1863	0
135	20241127	190400	149204419	1863	1863	1863	1863	0
136	20241127	190300	149204419	1863	1863	1863	1863	0
137	20241127	190200	149204419	1863	1863	1863	1863	0
138	20241127	190100	149204419	1863	1863	1863	1863	0
139	20241127	190000	149204419	1863	1863	1863	1863	0
140	20241127	185900	149204419	1863	1863	1863	1863	0
141	20241127	185800	149204419	1863	1863	1863	1863	0
142	20241127	185700	149204419	1863	1863	1863	1863	0
143	20241127	185600	149204419	1863	1863	1863	1863	0
144	20241127	185500	149204419	1863	1863	1863	1863	0
145	20241127	185400	149204419	1863	1863	1863	1863	0
146	20241127	185300	149204419	1863	1863	1863	1863	0
147	20241127	185200	149204419	1863	1863	1863	1863	0
148	20241127	185100	149204419	1863	1863	1863	1863	0
149	20241127	185000	149204419	1863	1863	1863	1863	0
150	20241127	184900	149204419	1863	1863	1863	1863	0
151	20241127	184800	149204419	1863	1863	1863	1863	0
152	20241127	184700	149204419	1863	1863	1863	1863	1726
153	20241127	184600	149204419	1863	1863	1863	1863	0
154	20241127	184500	149204419	1863	1863	1863	1863	0
155	20241127	184400	149204419	1863	1863	1863	1863	0
156	20241127	184300	149204419	1863	1863	1863	1863	0
157	20241127	184200	149204419	1863	1863	1863	1863	0
158	20241127	184100	149204419	1863	1863	1863	1863	0
159	20241127	184000	149204419	1863	1863	1863	1863	0
160	20241127	183900	149204419	1863	1863	1863	1863	0
161	20241127	183800	149204419	1863	1863	1863	1863	0
162	20241127	183700	149204419	1863	1863	1863	1863	0
163	20241127	183600	149204419	1863	1863	1863	1863	0
164	20241127	183500	149204419	1863	1863	1863	1863	0
165	20241127	183400	149204419	1863	1863	1863	1863	0
166	20241127	183300	149204419	1863	1863	1863	1863	0
167	20241127	183200	149204419	1863	1863	1863	1863	0
168	20241127	183100	149204419	1863	1863	1863	1863	0
169	20241127	183000	149204419	1863	1863	1863	1863	0
170	20241127	182900	149204419	1863	1863	1863	1863	0
171	20241127	182800	149204419	1863	1863	1863	1863	0
172	20241127	182700	149204419	1863	1863	1863	1863	0
173	20241127	182600	149204419	1863	1863	1863	1863	0
174	20241127	182500	149204419	1863	1863	1863	1863	0
175	20241127	182400	149204419	1863	1863	1863	1863	0
176	20241127	182300	149204419	1863	1863	1863	1863	0
177	20241127	182200	149204419	1863	1863	1863	1863	0
178	20241127	182100	149204419	1863	1863	1863	1863	0
179	20241127	182000	149204419	1863	1863	1863	1863	0
180	20241127	181900	149204419	1863	1863	1863	1863	0
181	20241127	181800	149204419	1863	1863	1863	1863	0
182	20241127	181700	149204419	1863	1863	1863	1863	1726
183	20241127	181600	149204419	1863	1863	1863	1863	0
184	20241127	181500	149204419	1863	1863	1863	1863	0
185	20241127	181400	149204419	1863	1863	1863	1863	0
186	20241127	181300	149204419	1863	1863	1863	1863	0
187	20241127	181200	149204419	1863	1863	1863	1863	0
188	20241127	181100	149204419	1863	1863	1863	1863	0
189	20241127	181000	149204419	1863	1863	1863	1863	0
190	20241127	180900	149204419	1863	1863	1863	1863	0
191	20241127	180800	149204419	1863	1863	1863	1863	0
192	20241127	180700	149204419	1863	1863	1863	1863	0
193	20241127	180600	149204419	1863	1863	1863	1863	0
194	20241127	180500	149204419	1863	1863	1863	1863	0
195	20241127	180400	149204419	1863	1863	1863	1863	0
196	20241127	180300	149204419	1863	1863	1863	1863	0
197	20241127	180200	149204419	1863	1863	1863	1863	0
198	20241127	180100	149204419	1863	1863	1863	1863	0
199	20241127	180000	149204419	1863	1863	1863	1863	0
200	20241127	175900	149204419	1863	1863	1863	1863	0
201	20241127	175800	149204419	1863	1863	1863	1863	0
202	20241127	175700	149204419	1863	1863	1863	1863	0
203	20241127	175600	149204419	1863	1863	1863	1863	0
204	20241127	175500	149204419	1863	1863	1863	1863	0
205	20241127	175400	149204419	1863	1863	1863	1863	0
206	20241127	175300	149204419	1863	1863	1863	1863	0
207	20241127	175200	149204419	1863	1863	1863	1863	0
208	20241127	175100	149204419	1863	1863	1863	1863	0
209	20241127	175000	149204419	1863	1863	1863	1863	0
210	20241127	174900	149204419	1863	1863	1863	1863	0
211	20241127	174800	149204419	1863	1863	1863	1863	0
212	20241127	174700	149204419	1863	1863	1863	1863	1726
213	20241127	174600	149204419	1863	1863	1863	1863	0
214	20241127	174500	149204419	1863	1863	1863	1863	0
215	20241127	174400	149204419	1863	1863	1863	1863	0
216	20241127	174300	149204419	1863	1863	1863	1863	0
217	20241127	174200	149204419	1863	1863	1863	1863	0
218	20241127	174100	149204419	1863	1863	1863	1863	0
219	20241127	174000	149204419	1863	1863	1863	1863	0
220	20241127	173900	149204419	1863	1863	1863	1863	0
221	20241127	173800	149204419	1863	1863	1863	1863	0
222	20241127	173700	149204419	1863	1863	1863	1863	0
223	20241127	173600	149204419	1863	1863	1863	1863	0
224	20241127	173500	149204419	1863	1863	1863	1863	0
225	20241127	173400	149204419	1863	1863	1863	1863	0
226	20241127	173300	149204419	1863	1863	1863	1863	0
227	20241127	173200	149204419	1863	1863	1863	1863	0
228	20241127	173100	149204419	1863	1863	1863	1863	0
229	20241127	173000	149204419	1863	1863	1863	1863	0
230	20241127	172900	149204419	1863	1863	1863	1863	0
231	20241127	172800	149204419	1863	1863	1863	1863	0
232	20241127	172700	149204419	1863	1863	1863	1863	0
233	20241127	172600	149204419	1863	1863	1863	1863	0
234	20241127	172500	149204419	1863	1863	1863	1863	0
235	20241127	172400	149204419	1863	1863	1863	1863	0
236	20241127	172300	149204419	1863	1863	1863	1863	0
237	20241127	172200	149204419	1863	1863	1863	1863	0
238	20241127	172100	149204419	1863	1863	1863	1863	0
239	20241127	172000	149204419	1863	1863	1863	1863	0
240	20241127	171900	149204419	1863	1863	1863	1863	0
241	20241127	171800	149204419	1863	1863	1863	1863	0
242	20241127	171700	149204419	1863	1863	1863	1863	1726
243	20241127	171600	149204419	1863	1863	1863	1863	0
244	20241127	171500	149204419	1863	1863	1863	1863	0
245	20241127	171400	149204419	1863	1863	1863	1863	0
246	20241127	171300	149204419	1863	1863	1863	1863	0
247	20241127	171200	149204419	1863	1863	1863	1863	0
248	20241127	171100	149204419	1863	1863	1863	1863	0
249	20241127	171000	149204419	1863	1863	1863	1863	0
250	20241127	170900	149204419	1863	1863	1863	1863	0
251	20241127	170800	149204419	1863	1863	1863	1863	0
252	20241127	170700	149204419	1863	1863	1863	1863	0
253	20241127	170600	149204419	1863	1863	1863	1863	0
254	20241127	170500	149204419	1863	1863	1863	1863	0
255	20241127	170400	149204419	1863	1863	1863	1863	0
256	20241127	170300	149204419	1863	1863	1863	1863	0
257	20241127	170200	149204419	1863	1863	1863	1863	0
258	20241127	170100	149204419	1863	1863	1863	1863	0
259	20241127	170000	149204419	1863	1863	1863	1863	0
260	20241127	165900	149204419	1863	1863	1863	1863	0
261	20241127	165800	149204419	1863	1863	1863	1863	0
262	20241127	165700	149204419	1863	1863	1863	1863	0
263	20241127	165600	149204419	1863	1863	1863	1863	0
264	20241127	165500	149204419	1863	1863	1863	1863	0
265	20241127	165400	149204419	1863	1863	1863	1863	0
266	20241127	165300	149204419	1863	1863	1863	1863	0
267	20241127	165200	149204419	1863	1863	1863	1863	0
268	20241127	165100	149204419	1863	1863	1863	1863	0
269	20241127	165000	149204419	1863	1863	1863	1863	0
270	20241127	164900	149204419	1863	1863	1863	1863	0
271	20241127	164800	149204419	1863	1863	1863	1863	0
272	20241127	164700	149204419	1863	1863	1863	1863	1726
273	20241127	164600	149204419	1863	1863	1863	1863	0
274	20241127	164500	149204419	1863	1863	1863	1863	0
275	20241127	164400	149204419	1863	1863	1863	1863	0
276	20241127	164300	149204419	1863	1863	1863	1863	0
277	20241127	164200	149204419	1863	1863	1863	1863	0
278	20241127	164100	149204419	1863	1863	1863	1863	0
279	20241127	164000	149204419	1863	1863	1863	1863	0
280	20241127	163900	149204419	1863	1863	1863	1863	0
281	20241127	163800	149204419	1863	1863	1863	1863	0
282	20241127	163700	149204419	1863	1863	1863	1863	0
283	20241127	163600	149204419	1863	1863	1863	1863	0
284	20241127	163500	149204419	1863	1863	1863	1863	0
285	20241127	163400	149204419	1863	1863	1863	1863	0
286	20241127	163300	149204419	1863	1863	1863	1863	0
287	20241127	163200	149204419	1863	1863	1863	1863	0
288	20241127	163100	149204419	1863	1863	1863	1863	0
289	20241127	163000	149204419	1863	1863	1863	1863	0
290	20241127	162900	149204419	1863	1863	1863	1863	0
291	20241127	162800	149204419	1863	1863	1863	1863	0
292	20241127	162700	149204419	1863	1863	1863	1863	0
293	20241127	162600	149204419	1863	1863	1863	1863	0
294	20241127	162500	149204419	1863	1863	1863	1863	0
295	20241127	162400	149204419	1863	1863	1863	1863	0
296	20241127	162300	149204419	1863	1863	1863	1863	0
297	20241127	162200	149204419	1863	1863	1863	1863	0
298	20241127	162100	149204419	1863	1863	1863	1863	0
299	20241127	162000	149204419	1863	1863	1863	1863	0
300	20241127	161900	149204419	1863	1863	1863	1863	0
301	20241127	161800	149204419	1863	1863	1863	1863	0
302	20241127	161700	149204419	1863	1863	1863	1863	1726
303	20241127	161600	149204419	1863	1863	1863	1863	0
304	20241127	161500	149204419	1863	1863	1863	1863	0
305	20241127	161400	149204419	1863	1863	1863	1863	0
306	20241127	161300	149204419	1863	1863	1863	1863	0
307	20241127	161200	149204419	1863	1863	1863	1863	0
308	20241127	161100	149204419	1863	1863	1863	1863	0
309	20241127	161000	149204419	1863	1863	1863	1863	0
310	20241127	160900	149204419	1863	1863	1863	1863	0
311	20241127	160800	149204419	1863	1863	1863	1863	0
312	20241127	160700	149204419	1863	1863	1863	1863	0
313	20241127	160600	149204419	1863	1863	1863	1863	0
314	20241127	160500	149204419	1863	1863	1863	1863	0
315	20241127	160400	149204419	1863	1863	1863	1863	0
316	20241127	160300	149204419	1863	1863	1863	1863	0
317	20241127	160200	149204419	1863	1863	1863	1863	0
318	20241127	160100	149204419	1863	1863	1863	1863	0
319	20241127	160000	149204419	1863	1863	1863	1863	0
320	20241127	155900	149204419	1863	1863	1863	1863	0
321	20241127	155800	149204419	1863	1863	1863	1863	0
322	20241127	155700	149204419	1863	1863	1863	1863	0
323	20241127	155600	149204419	1863	1863	1863	1863	0
324	20241127	155500	149204419	1863	1863	1863	1863	0
325	20241127	155400	149204419	1863	1863	1863	1863	0
326	20241127	155300	149204419	1863	1863	1863	1863	0
327	20241127	155200	149204419	1863	1863	1863	1863	0
328	20241127	155100	149204419	1863	1863	1863	1863	0
329	20241127	155000	149204419	1863	1863	1863	1863	0
330	20241127	154900	149204419	1863	1863	1863	1863	0
331	20241127	154800	149204419	1863	1863	1863	1863	0
332	20241127	154700	149204419	1863	1863	1863	1863	1726
333	20241127	154600	149204419	1863	1863	1863	1863	0
334	20241127	154500	149204419	1863	1863	1863	1863	0
335	20241127	154400	149204419	1863	1863	1863	1863	0
336	20241127	154300	149204419	1863	1863	1863	1863	0
337	20241127	154200	149204419	1863	1863	1863	1863	0
338	20241127	154100	149204419	1863	1863	1863	1863	0
339	20241127	154000	149204419	1863	1863	1863	1863	0
340	20241127	153900	149204419	1863	1863	1863	1863	0
341	20241127	153800	149204419	1863	1863	1863	1863	0
342	20241127	153700	149204419	1863	1863	1863	1863	0
343	20241127	153600	149204419	1863	1863	1863	1863	0
344	20241127	153500	149204419	1863	1863	1863	1863	0
345	20241127	153400	149204419	1863	1863	1863	1863	0
346	20241127	153300	149204419	1863	1863	1863	1863	0
347	20241127	153200	149204419	1863	1863	1863	1863	0
348	20241127	153100	149204419	1863	1863	1863	1863	0
349	20241127	153000	149204419	1863	1863	1863	1863	1726
350	20241127	152900	145988881	1866	1866	1866	1866	0
351	20241127	152800	145988881	1866	1866	1866	1866	0
352	20241127	152700	145988881	1866	1866	1866	1866	0
353	20241127	152600	145988881	1866	1866	1866	1866	0
354	20241127	152500	145988881	1866	1866	1866	1866	0
355	20241127	152400	145988881	1866	1866	1866	1866	0
356	20241127	152300	145988881	1866	1866	1866	1866	0
357	20241127	152200	145988881	1866	1866	1866	1866	0
358	20241127	152100	145988881	1866	1866	1866	1866	0
359	20241127	152000	145988881	1866	1866	1866	1866	0
360	20241127	151900	145988881	1866	1865	1866	1864	205
361	20241127	151800	145606564	1865	1865	1866	1865	900
362	20241127	151700	143927464	1865	1865	1865	1865	1
363	20241127	151600	143925599	1866	1866	1866	1866	535
364	20241127	151500	142927289	1866	1866	1866	1866	0
365	20241127	151400	142927289	1866	1866	1866	1866	1
366	20241127	151300	142925423	1864	1864	1864	1864	0
367	20241127	151200	142925423	1864	1864	1864	1864	0
368	20241127	151100	142925423	1864	1864	1864	1864	0
369	20241127	151000	142925423	1864	1864	1864	1864	0
370	20241127	150900	142925423	1864	1864	1864	1864	0
371	20241127	150800	142925423	1864	1864	1864	1864	0
372	20241127	150700	142925423	1864	1864	1864	1864	558
373	20241127	150600	141885311	1864	1864	1864	1864	213
374	20241127	150500	141488279	1866	1866	1866	1866	1
375	20241127	150400	141486413	1864	1866	1866	1864	610
376	20241127	150300	140348843	1866	1867	1867	1866	178
377	20241127	150200	140016527	1867	1867	1867	1867	0
378	20241127	150100	140016527	1867	1867	1867	1867	0
379	20241127	150000	140016527	1867	1867	1867	1867	0
380	20241127	145900	140016527	1867	1867	1867	1867	0
381	20241127	145800	140016527	1867	1868	1868	1867	518
382	20241127	145700	139048914	1868	1868	1868	1868	0
383	20241127	145600	139048914	1868	1868	1868	1868	0
384	20241127	145500	139048914	1868	1868	1868	1868	10
385	20241127	145400	139030234	1869	1869	1869	1869	13
386	20241127	145300	139005937	1869	1869	1869	1869	2
387	20241127	145200	139002199	1879	1879	1879	1879	0
388	20241127	145100	139002199	1879	1879	1879	1879	0
389	20241127	145000	139002199	1879	1879	1879	1879	0
390	20241127	144900	139002199	1879	1879	1879	1879	0
391	20241127	144800	139002199	1879	1879	1879	1879	0
392	20241127	144700	139002199	1879	1879	1879	1879	0
393	20241127	144600	139002199	1879	1879	1879	1879	533
394	20241127	144500	138000692	1879	1879	1879	1879	10
395	20241127	144400	137981902	1878	1878	1878	1878	425
396	20241127	144300	137183752	1878	1878	1878	1878	0
397	20241127	144200	137183752	1878	1868	1878	1868	11
398	20241127	144100	137163104	1870	1870	1870	1870	262
399	20241127	144000	136673164	1869	1869	1869	1869	50
400	20241127	143900	136579714	1869	1869	1869	1869	50
401	20241127	143800	136486264	1870	1870	1870	1870	1
402	20241127	143700	136484394	1870	1870	1870	1870	0
403	20241127	143600	136484394	1870	1870	1870	1870	1
404	20241127	143500	136482524	1865	1865	1865	1865	10
405	20241127	143400	136463874	1865	1865	1870	1865	54
406	20241127	143300	136363154	1865	1865	1865	1865	3
407	20241127	143200	136357559	1865	1865	1865	1865	0
408	20241127	143100	136357559	1865	1865	1865	1865	100
409	20241127	143000	136171059	1873	1872	1873	1872	20
410	20241127	142900	136133612	1865	1865	1865	1865	4
411	20241127	142800	136126152	1866	1866	1866	1866	0
412	20241127	142700	136126152	1866	1872	1872	1866	15
413	20241127	142600	136098102	1865	1866	1866	1865	240
414	20241127	142500	135650402	1873	1873	1873	1873	0
415	20241127	142400	135650402	1873	1873	1873	1873	0
416	20241127	142300	135650402	1873	1873	1873	1873	333
417	20241127	142200	135026693	1873	1873	1873	1873	1
418	20241127	142100	135024820	1873	1866	1873	1866	5
419	20241127	142000	135015483	1864	1864	1864	1864	0
420	20241127	141900	135015483	1864	1865	1865	1864	78
421	20241127	141800	134870077	1865	1866	1866	1865	10
422	20241127	141700	134851418	1864	1865	1865	1864	156
423	20241127	141600	134560484	1866	1866	1866	1866	187
424	20241127	141500	134211542	1866	1866	1866	1866	235
425	20241127	141400	133773032	1866	1866	1866	1866	0
426	20241127	141300	133773032	1866	1866	1866	1866	97
427	20241127	141200	133592030	1866	1866	1866	1866	20
428	20241127	141100	133554710	1872	1872	1872	1872	0
429	20241127	141000	133554710	1872	1872	1872	1872	0
430	20241127	140900	133554710	1872	1872	1872	1872	0
431	20241127	140800	133554710	1872	1872	1872	1872	0
432	20241127	140700	133554710	1872	1872	1872	1872	0
433	20241127	140600	133554710	1872	1872	1872	1872	0
434	20241127	140500	133554710	1872	1872	1872	1872	0
435	20241127	140400	133554710	1872	1872	1872	1872	1
436	20241127	140300	133552838	1863	1863	1863	1863	0
437	20241127	140200	133552838	1863	1866	1866	1863	300
438	20241127	140100	132993358	1867	1866	1867	1866	573
439	20241127	140000	131923604	1866	1866	1866	1866	0
440	20241127	135900	131923604	1866	1866	1866	1866	12
441	20241127	135800	131901212	1866	1866	1866	1866	0
442	20241127	135700	131901212	1866	1866	1866	1866	0
443	20241127	135600	131901212	1866	1879	1880	1866	115
444	20241127	135500	131686101	1880	1879	1880	1879	23
445	20241127	135400	131642882	1879	1879	1879	1879	1
446	20241127	135300	131641003	1865	1875	1875	1865	600
447	20241127	135200	130519003	1875	1872	1875	1872	104
448	20241127	135100	130324118	1872	1872	1872	1872	100
449	20241127	135000	130136918	1872	1872	1872	1872	1
450	20241127	134900	130135046	1874	1875	1875	1874	46
451	20241127	134800	130048797	1870	1870	1870	1870	1213
452	20241127	134700	127780487	1870	1870	1870	1870	0
453	20241127	134600	127780487	1870	1870	1870	1870	0
454	20241127	134500	127780487	1870	1874	1874	1870	1325
455	20241127	134400	125301267	1875	1875	1875	1875	57
456	20241127	134300	125194392	1880	1875	1880	1875	338
457	20241127	134200	124560637	1875	1875	1875	1875	159
458	20241127	134100	124262512	1875	1875	1883	1875	508
459	20241127	134000	123307216	1883	1883	1883	1883	400
460	20241127	133900	122554016	1883	1883	1883	1883	100
461	20241127	133800	122365716	1884	1884	1884	1884	0
462	20241127	133700	122365716	1884	1884	1884	1884	5
463	20241127	133600	122356296	1872	1872	1872	1872	500
464	20241127	133500	121420296	1872	1871	1872	1871	496
465	20241127	133400	120491859	1872	1872	1872	1871	489
466	20241127	133300	119576611	1872	1872	1872	1872	210
467	20241127	133200	119183491	1887	1887	1887	1887	0
468	20241127	133100	119183491	1887	1887	1887	1887	9
469	20241127	133000	119166508	1887	1886	1888	1886	95
470	20241127	132900	118987275	1886	1888	1888	1886	34
471	20241127	132800	118923149	1889	1890	1890	1889	600
472	20241127	132700	117789249	1890	1877	1890	1877	1765
473	20241127	132600	114460036	1876	1876	1876	1876	10
474	20241127	132500	114441276	1871	1871	1871	1871	0
475	20241127	132400	114441276	1871	1871	1871	1870	103
476	20241127	132300	114248564	1871	1871	1871	1863	29
477	20241127	132200	114194313	1871	1871	1871	1871	7
478	20241127	132100	114181216	1871	1871	1871	1871	388
479	20241127	132000	113455268	1871	1870	1871	1861	1695
480	20241127	131900	110300773	1871	1871	1871	1871	211
481	20241127	131800	109905992	1871	1869	1871	1869	547
482	20241127	131700	108883647	1869	1862	1869	1862	4295
483	20241127	131600	100880697	1861	1860	1861	1860	125
484	20241127	131500	100648082	1861	1861	1861	1861	0
485	20241127	131400	100648082	1861	1861	1861	1861	0
486	20241127	131300	100648082	1861	1861	1861	1861	0
487	20241127	131200	100648082	1861	1861	1861	1861	0
488	20241127	131100	100648082	1861	1861	1861	1861	0
489	20241127	131000	100648082	1861	1861	1861	1861	0
490	20241127	130900	100648082	1861	1861	1861	1861	0
491	20241127	130800	100648082	1861	1861	1861	1861	0
492	20241127	130700	100648082	1861	1861	1861	1861	1
493	20241127	130600	100646221	1860	1860	1860	1860	0
494	20241127	130500	100646221	1860	1860	1860	1860	386
495	20241127	130400	99928261	1860	1860	1860	1860	20
496	20241127	130300	99891061	1860	1860	1860	1860	0
497	20241127	130200	99891061	1860	1860	1860	1860	368
498	20241127	130100	99206581	1860	1860	1860	1860	61
499	20241127	130000	99093121	1860	1860	1860	1860	200
500	20241127	125900	98721121	1860	1860	1860	1860	0
501	20241127	125800	98721121	1860	1860	1860	1860	2
502	20241127	125700	98717401	1852	1852	1852	1852	0
503	20241127	125600	98717401	1852	1852	1852	1852	0
504	20241127	125500	98717401	1852	1852	1852	1852	0
505	20241127	125400	98717401	1852	1852	1852	1852	0
506	20241127	125300	98717401	1852	1852	1852	1852	400
507	20241127	125200	97976601	1852	1852	1852	1852	13
508	20241127	125100	97952525	1852	1852	1852	1852	1256
509	20241127	125000	95626413	1852	1852	1852	1852	0
510	20241127	124900	95626413	1852	1852	1852	1852	2
511	20241127	124800	95622709	1859	1859	1859	1859	0
512	20241127	124700	95622709	1859	1859	1859	1859	0
513	20241127	124600	95622709	1859	1859	1859	1859	24
514	20241127	124500	95578093	1859	1859	1859	1859	8
515	20241127	124400	95563221	1859	1859	1859	1859	0
516	20241127	124300	95563221	1859	1859	1859	1859	80
517	20241127	124200	95414501	1860	1853	1860	1853	12
518	20241127	124100	95392246	1853	1853	1853	1853	0
519	20241127	124000	95392246	1853	1853	1853	1853	1
520	20241127	123900	95390393	1852	1852	1852	1852	0
521	20241127	123800	95390393	1852	1852	1852	1852	0
522	20241127	123700	95390393	1852	1852	1852	1852	6
523	20241127	123600	95379281	1853	1853	1853	1853	2
524	20241127	123500	95375575	1853	1853	1853	1853	0
525	20241127	123400	95375575	1853	1853	1853	1853	88
526	20241127	123300	95212511	1853	1853	1853	1853	0
527	20241127	123200	95212511	1853	1853	1853	1853	0
528	20241127	123100	95212511	1853	1853	1853	1853	0
529	20241127	123000	95212511	1853	1853	1853	1853	0
530	20241127	122900	95212511	1853	1853	1853	1853	28
531	20241127	122800	95160627	1853	1853	1853	1853	0
532	20241127	122700	95160627	1853	1858	1858	1853	300
533	20241127	122600	94603653	1857	1857	1857	1857	0
534	20241127	122500	94603653	1857	1857	1857	1857	0
535	20241127	122400	94603653	1857	1857	1857	1857	0
536	20241127	122300	94603653	1857	1857	1857	1857	1499
537	20241127	122200	91820010	1857	1857	1857	1857	0
538	20241127	122100	91820010	1857	1857	1857	1857	0
539	20241127	122000	91820010	1857	1857	1857	1857	1
540	20241127	121900	91818153	1857	1857	1857	1857	0
541	20241127	121800	91818153	1857	1857	1857	1857	0
542	20241127	121700	91818153	1857	1857	1857	1857	0
543	20241127	121600	91818153	1857	1857	1857	1857	51
544	20241127	121500	91723446	1859	1859	1859	1859	1
545	20241127	121400	91721587	1850	1850	1850	1850	0
546	20241127	121300	91721587	1850	1850	1850	1850	0
547	20241127	121200	91721587	1850	1850	1850	1850	326
548	20241127	121100	91118487	1860	1860	1860	1860	0
549	20241127	121000	91118487	1860	1860	1860	1860	0
550	20241127	120900	91118487	1860	1860	1860	1860	9
551	20241127	120800	91101747	1857	1857	1857	1857	0
552	20241127	120700	91101747	1857	1857	1857	1857	0
553	20241127	120600	91101747	1857	1858	1858	1857	854
554	20241127	120500	89515607	1857	1857	1857	1857	0
555	20241127	120400	89515607	1857	1857	1857	1857	0
556	20241127	120300	89515607	1857	1858	1858	1857	10
557	20241127	120200	89497036	1859	1859	1859	1859	0
558	20241127	120100	89497036	1859	1859	1859	1859	0
559	20241127	120000	89497036	1859	1859	1859	1859	500
560	20241127	115900	88567536	1858	1860	1860	1858	8
561	20241127	115800	88552663	1860	1860	1860	1860	0
562	20241127	115700	88552663	1860	1860	1860	1860	95
563	20241127	115600	88375963	1860	1860	1860	1860	0
564	20241127	115500	88375963	1860	1860	1860	1860	6
565	20241127	115400	88364803	1860	1860	1860	1860	0
566	20241127	115300	88364803	1860	1860	1860	1860	0
567	20241127	115200	88364803	1860	1860	1860	1860	0
568	20241127	115100	88364803	1860	1860	1860	1860	0
569	20241127	115000	88364803	1860	1860	1860	1860	0
570	20241127	114900	88364803	1860	1860	1860	1860	0
571	20241127	114800	88364803	1860	1860	1860	1860	20
572	20241127	114700	88327603	1859	1859	1859	1859	0
573	20241127	114600	88327603	1859	1859	1859	1859	0
574	20241127	114500	88327603	1859	1859	1859	1859	996
575	20241127	114400	86476039	1859	1859	1859	1859	0
576	20241127	114300	86476039	1859	1848	1859	1848	10
577	20241127	114200	86457548	1848	1860	1860	1848	512
578	20241127	114100	85505372	1860	1860	1860	1860	500
579	20241127	114000	84575372	1860	1856	1860	1856	51
580	20241127	113900	84480552	1848	1848	1848	1848	0
581	20241127	113800	84480552	1848	1848	1848	1848	0
582	20241127	113700	84480552	1848	1848	1848	1848	0
583	20241127	113600	84480552	1848	1848	1848	1848	0
584	20241127	113500	84480552	1848	1848	1848	1848	0
585	20241127	113400	84480552	1848	1848	1848	1848	0
586	20241127	113300	84480552	1848	1848	1848	1848	0
587	20241127	113200	84480552	1848	1850	1850	1848	145
588	20241127	113100	84212463	1854	1854	1854	1854	0
589	20241127	113000	84212463	1854	1854	1854	1854	0
590	20241127	112900	84212463	1854	1854	1854	1854	0
591	20241127	112800	84212463	1854	1854	1854	1854	0
592	20241127	112700	84212463	1854	1854	1854	1854	200
593	20241127	112600	83841663	1854	1854	1854	1854	0
594	20241127	112500	83841663	1854	1854	1854	1854	0
595	20241127	112400	83841663	1854	1854	1854	1854	2000
596	20241127	112300	80133663	1844	1844	1844	1844	0
597	20241127	112200	80133663	1844	1844	1844	1844	25
598	20241127	112100	80087563	1844	1844	1844	1844	0
599	20241127	112000	80087563	1844	1844	1844	1844	10
600	20241127	111900	80069123	1844	1844	1844	1844	0
601	20241127	111800	80069123	1844	1844	1844	1844	0
602	20241127	111700	80069123	1844	1850	1850	1844	94
603	20241127	111600	79895367	1850	1850	1850	1850	0
604	20241127	111500	79895367	1850	1850	1850	1850	0
605	20241127	111400	79895367	1850	1850	1850	1850	0
606	20241127	111300	79895367	1850	1850	1850	1850	152
607	20241127	111200	79614167	1850	1850	1850	1850	0
608	20241127	111100	79614167	1850	1850	1850	1850	1
609	20241127	111000	79612317	1853	1854	1854	1853	21
610	20241127	110900	79573384	1850	1850	1850	1850	0
611	20241127	110800	79573384	1850	1850	1850	1850	385
612	20241127	110700	78861134	1850	1850	1850	1850	5
613	20241127	110600	78851884	1850	1850	1850	1850	0
614	20241127	110500	78851884	1850	1850	1850	1850	0
615	20241127	110400	78851884	1850	1850	1850	1850	0
616	20241127	110300	78851884	1850	1850	1850	1850	0
617	20241127	110200	78851884	1850	1841	1850	1841	130
618	20241127	110100	78612014	1841	1841	1841	1841	54
619	20241127	110000	78512600	1841	1841	1841	1840	807
620	20241127	105900	77027561	1840	1840	1840	1840	0
621	20241127	105800	77027561	1840	1840	1840	1840	0
622	20241127	105700	77027561	1840	1840	1840	1840	5
623	20241127	105600	77018361	1840	1840	1840	1840	0
624	20241127	105500	77018361	1840	1840	1840	1840	106
625	20241127	105400	76823321	1840	1842	1842	1840	646
626	20241127	105300	75634076	1851	1851	1851	1851	100
627	20241127	105200	75448976	1851	1851	1851	1851	0
628	20241127	105100	75448976	1851	1851	1851	1851	0
629	20241127	105000	75448976	1851	1853	1853	1851	2
630	20241127	104900	75445272	1854	1854	1854	1854	1
631	20241127	104800	75443418	1854	1854	1854	1854	0
632	20241127	104700	75443418	1854	1854	1854	1854	0
633	20241127	104600	75443418	1854	1854	1854	1854	1
634	20241127	104500	75441564	1851	1854	1854	1851	255
635	20241127	104400	74968830	1854	1854	1854	1854	0
636	20241127	104300	74968830	1854	1854	1854	1854	528
637	20241127	104200	73989918	1854	1854	1854	1854	0
638	20241127	104100	73989918	1854	1854	1854	1854	0
639	20241127	104000	73989918	1854	1854	1854	1854	0
640	20241127	103900	73989918	1854	1851	1854	1851	751
641	20241127	103800	72597878	1846	1845	1846	1845	2644
642	20241127	103700	67717105	1845	1845	1845	1845	300
643	20241127	103600	67163605	1845	1845	1845	1845	0
644	20241127	103500	67163605	1845	1845	1845	1845	120
645	20241127	103400	66942205	1845	1845	1845	1845	0
646	20241127	103300	66942205	1845	1845	1845	1845	125
647	20241127	103200	66711580	1845	1845	1845	1845	0
648	20241127	103100	66711580	1845	1845	1845	1845	0
649	20241127	103000	66711580	1845	1845	1845	1845	251
650	20241127	102900	66248485	1838	1838	1838	1838	1
651	20241127	102800	66246647	1835	1835	1835	1835	0
652	20241127	102700	66246647	1835	1835	1835	1835	0
653	20241127	102600	66246647	1835	1835	1835	1835	1
654	20241127	102500	66244812	1835	1835	1835	1835	1
655	20241127	102400	66242977	1835	1836	1836	1835	600
656	20241127	102300	65141777	1835	1835	1835	1835	0
657	20241127	102200	65141777	1835	1835	1835	1835	1
658	20241127	102100	65139942	1835	1835	1835	1835	0
659	20241127	102000	65139942	1835	1835	1835	1835	0
660	20241127	101900	65139942	1835	1836	1836	1835	300
661	20241127	101800	64589376	1835	1841	1841	1835	1200
662	20241127	101700	62382379	1841	1841	1841	1841	3
663	20241127	101600	62376856	1844	1844	1844	1844	238
664	20241127	101500	61937984	1844	1844	1844	1844	0
665	20241127	101400	61937984	1844	1844	1844	1844	28
666	20241127	101300	61886352	1844	1844	1844	1844	0
667	20241127	101200	61886352	1844	1844	1844	1844	11
668	20241127	101100	61866068	1844	1844	1844	1844	0
669	20241127	101000	61866068	1844	1847	1847	1844	5
670	20241127	100900	61856845	1847	1847	1847	1847	0
671	20241127	100800	61856845	1847	1847	1854	1847	24
672	20241127	100700	61812440	1854	1854	1854	1854	2
673	20241127	100600	61808732	1854	1850	1854	1850	50
674	20241127	100500	61716194	1850	1850	1850	1850	0
675	20241127	100400	61716194	1850	1850	1850	1850	1
676	20241127	100300	61714344	1847	1844	1847	1844	120
677	20241127	100200	61492749	1844	1844	1844	1844	0
678	20241127	100100	61492749	1844	1844	1844	1844	0
679	20241127	100000	61492749	1844	1844	1844	1844	0
680	20241127	095900	61492749	1844	1844	1844	1844	72
681	20241127	095800	61359981	1844	1844	1844	1844	54
682	20241127	095700	61260405	1844	1844	1844	1844	14
683	20241127	095600	61234589	1844	1844	1844	1844	3
684	20241127	095500	61229057	1844	1844	1844	1844	14
685	20241127	095400	61203241	1844	1844	1844	1844	2
686	20241127	095300	61199553	1844	1844	1844	1842	161
687	20241127	095200	60902813	1844	1842	1844	1842	11
688	20241127	095100	60882549	1844	1844	1844	1844	66
689	20241127	095000	60760845	1844	1844	1844	1844	17
690	20241127	094900	60729497	1844	1844	1844	1844	14
691	20241127	094800	60703681	1843	1840	1844	1840	882
692	20241127	094700	59080577	1840	1840	1840	1840	1
693	20241127	094600	59078737	1836	1839	1839	1836	312
694	20241127	094500	58505789	1840	1840	1840	1840	2
695	20241127	094400	58502109	1841	1840	1841	1839	29
696	20241127	094300	58448732	1842	1842	1842	1842	10
697	20241127	094200	58430312	1842	1839	1842	1839	6
698	20241127	094100	58419263	1841	1832	1841	1832	1126
699	20241127	094000	56353697	1832	1833	1834	1832	1520
700	20241127	093900	53567549	1833	1835	1835	1833	1354
701	20241127	093800	51084161	1835	1835	1835	1835	58
702	20241127	093700	50977731	1835	1835	1835	1835	0
703	20241127	093600	50977731	1835	1836	1836	1834	1674
704	20241127	093500	47906056	1836	1834	1836	1834	182
705	20241127	093400	47571986	1833	1833	1833	1833	10
706	20241127	093300	47553656	1833	1836	1836	1833	280
707	20241127	093200	47040156	1835	1835	1835	1835	6
708	20241127	093100	47029146	1835	1835	1835	1835	185
709	20241127	093000	46689671	1835	1849	1849	1835	412
710	20241127	092900	45931896	1837	1837	1837	1837	0
711	20241127	092800	45931896	1837	1838	1838	1837	332
712	20241127	092700	45322011	1837	1837	1837	1837	32
713	20241127	092600	45263227	1852	1852	1852	1852	0
714	20241127	092500	45263227	1852	1853	1853	1852	11
715	20241127	092400	45242854	1853	1853	1853	1853	331
716	20241127	092300	44629511	1853	1853	1853	1853	0
717	20241127	092200	44629511	1853	1852	1853	1852	400
718	20241127	092100	43888391	1852	1833	1852	1833	493
719	20241127	092000	42981875	1832	1842	1842	1830	7878
720	20241127	091900	28493249	1842	1843	1843	1842	500
721	20241127	091800	27572141	1840	1840	1840	1840	0
722	20241127	091700	27572141	1840	1840	1840	1840	12
723	20241127	091600	27550061	1840	1840	1840	1840	0
724	20241127	091500	27550061	1840	1840	1840	1840	964
725	20241127	091400	25776301	1840	1840	1840	1840	33
726	20241127	091300	25715581	1844	1852	1852	1844	843
727	20241127	091200	24159268	1847	1847	1847	1847	464
728	20241127	091100	23302260	1847	1847	1847	1847	100
729	20241127	091000	23117560	1847	1839	1847	1839	390
730	20241127	090900	22398790	1826	1823	1838	1823	980
731	20241127	090800	20601969	1823	1834	1834	1823	185
732	20241127	090700	20263779	1823	1824	1824	1822	461
733	20241127	090600	19423767	1822	1823	1823	1822	230
734	20241127	090500	19004657	1823	1821	1841	1821	40
735	20241127	090400	18931495	1820	1830	1830	1819	3023
736	20241127	090300	13423040	1830	1864	1864	1830	3145
737	20241127	090200	7633349	1866	1866	1868	1864	2075
738	20241127	090100	3764441	1866	1866	1866	1866	2
739	20241127	090000	3760709	1894	1898	1898	1864	1987