KissMeData/021050/min/candle-20241127.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241127	190900	55591705	1162	1162	1162	1162	567
3	20241127	190800	55591705	1162	1162	1162	1162	0
4	20241127	190700	55591705	1162	1162	1162	1162	0
5	20241127	190600	55591705	1162	1162	1162	1162	0
6	20241127	190500	55591705	1162	1162	1162	1162	0
7	20241127	190400	55591705	1162	1162	1162	1162	0
8	20241127	190300	55591705	1162	1162	1162	1162	0
9	20241127	190200	55591705	1162	1162	1162	1162	0
10	20241127	190100	55591705	1162	1162	1162	1162	0
11	20241127	190000	55591705	1162	1162	1162	1162	0
12	20241127	185900	55591705	1162	1162	1162	1162	0
13	20241127	185800	55591705	1162	1162	1162	1162	0
14	20241127	185700	55591705	1162	1162	1162	1162	0
15	20241127	185600	55591705	1162	1162	1162	1162	0
16	20241127	185500	55591705	1162	1162	1162	1162	0
17	20241127	185400	55591705	1162	1162	1162	1162	0
18	20241127	185300	55591705	1162	1162	1162	1162	0
19	20241127	185200	55591705	1162	1162	1162	1162	0
20	20241127	185100	55591705	1162	1162	1162	1162	0
21	20241127	185000	55591705	1162	1162	1162	1162	0
22	20241127	184900	55591705	1162	1162	1162	1162	0
23	20241127	184800	55591705	1162	1162	1162	1162	0
24	20241127	184700	55591705	1162	1162	1162	1162	0
25	20241127	184600	55591705	1162	1162	1162	1162	0
26	20241127	184500	55591705	1162	1162	1162	1162	0
27	20241127	184400	55591705	1162	1162	1162	1162	0
28	20241127	184300	55591705	1162	1162	1162	1162	0
29	20241127	184200	55591705	1162	1162	1162	1162	0
30	20241127	184100	55591705	1162	1162	1162	1162	0
31	20241127	184000	55591705	1162	1162	1162	1162	0
32	20241127	183900	55591705	1162	1162	1162	1162	567
33	20241127	183800	55591705	1162	1162	1162	1162	0
34	20241127	183700	55591705	1162	1162	1162	1162	0
35	20241127	183600	55591705	1162	1162	1162	1162	0
36	20241127	183500	55591705	1162	1162	1162	1162	0
37	20241127	183400	55591705	1162	1162	1162	1162	0
38	20241127	183300	55591705	1162	1162	1162	1162	0
39	20241127	183200	55591705	1162	1162	1162	1162	0
40	20241127	183100	55591705	1162	1162	1162	1162	0
41	20241127	183000	55591705	1162	1162	1162	1162	0
42	20241127	182900	55591705	1162	1162	1162	1162	0
43	20241127	182800	55591705	1162	1162	1162	1162	0
44	20241127	182700	55591705	1162	1162	1162	1162	0
45	20241127	182600	55591705	1162	1162	1162	1162	0
46	20241127	182500	55591705	1162	1162	1162	1162	0
47	20241127	182400	55591705	1162	1162	1162	1162	0
48	20241127	182300	55591705	1162	1162	1162	1162	0
49	20241127	182200	55591705	1162	1162	1162	1162	0
50	20241127	182100	55591705	1162	1162	1162	1162	0
51	20241127	182000	55591705	1162	1162	1162	1162	0
52	20241127	181900	55591705	1162	1162	1162	1162	0
53	20241127	181800	55591705	1162	1162	1162	1162	0
54	20241127	181700	55591705	1162	1162	1162	1162	0
55	20241127	181600	55591705	1162	1162	1162	1162	0
56	20241127	181500	55591705	1162	1162	1162	1162	0
57	20241127	181400	55591705	1162	1162	1162	1162	0
58	20241127	181300	55591705	1162	1162	1162	1162	0
59	20241127	181200	55591705	1162	1162	1162	1162	0
60	20241127	181100	55591705	1162	1162	1162	1162	0
61	20241127	181000	55591705	1162	1162	1162	1162	0
62	20241127	180900	55591705	1162	1162	1162	1162	567
63	20241127	180800	55591705	1162	1162	1162	1162	0
64	20241127	180700	55591705	1162	1162	1162	1162	0
65	20241127	180600	55591705	1162	1162	1162	1162	0
66	20241127	180500	55591705	1162	1162	1162	1162	0
67	20241127	180400	55591705	1162	1162	1162	1162	0
68	20241127	180300	55591705	1162	1162	1162	1162	0
69	20241127	180200	55591705	1162	1162	1162	1162	0
70	20241127	180100	55591705	1162	1162	1162	1162	0
71	20241127	180000	55591705	1162	1162	1162	1162	0
72	20241127	175900	55591705	1162	1162	1162	1162	0
73	20241127	175800	55591705	1162	1162	1162	1162	0
74	20241127	175700	55591705	1162	1162	1162	1162	0
75	20241127	175600	55591705	1162	1162	1162	1162	0
76	20241127	175500	55591705	1162	1162	1162	1162	0
77	20241127	175400	55591705	1162	1162	1162	1162	0
78	20241127	175300	55591705	1162	1162	1162	1162	0
79	20241127	175200	55591705	1162	1162	1162	1162	0
80	20241127	175100	55591705	1162	1162	1162	1162	0
81	20241127	175000	55591705	1162	1162	1162	1162	0
82	20241127	174900	55591705	1162	1162	1162	1162	0
83	20241127	174800	55591705	1162	1162	1162	1162	0
84	20241127	174700	55591705	1162	1162	1162	1162	0
85	20241127	174600	55591705	1162	1162	1162	1162	0
86	20241127	174500	55591705	1162	1162	1162	1162	0
87	20241127	174400	55591705	1162	1162	1162	1162	0
88	20241127	174300	55591705	1162	1162	1162	1162	0
89	20241127	174200	55591705	1162	1162	1162	1162	0
90	20241127	174100	55591705	1162	1162	1162	1162	0
91	20241127	174000	55591705	1162	1162	1162	1162	0
92	20241127	173900	55591705	1162	1162	1162	1162	567
93	20241127	173800	55591705	1162	1162	1162	1162	0
94	20241127	173700	55591705	1162	1162	1162	1162	0
95	20241127	173600	55591705	1162	1162	1162	1162	0
96	20241127	173500	55591705	1162	1162	1162	1162	0
97	20241127	173400	55591705	1162	1162	1162	1162	0
98	20241127	173300	55591705	1162	1162	1162	1162	0
99	20241127	173200	55591705	1162	1162	1162	1162	0
100	20241127	173100	55591705	1162	1162	1162	1162	0
101	20241127	173000	55591705	1162	1162	1162	1162	0
102	20241127	172900	55591705	1162	1162	1162	1162	0
103	20241127	172800	55591705	1162	1162	1162	1162	0
104	20241127	172700	55591705	1162	1162	1162	1162	0
105	20241127	172600	55591705	1162	1162	1162	1162	0
106	20241127	172500	55591705	1162	1162	1162	1162	0
107	20241127	172400	55591705	1162	1162	1162	1162	0
108	20241127	172300	55591705	1162	1162	1162	1162	0
109	20241127	172200	55591705	1162	1162	1162	1162	0
110	20241127	172100	55591705	1162	1162	1162	1162	0
111	20241127	172000	55591705	1162	1162	1162	1162	0
112	20241127	171900	55591705	1162	1162	1162	1162	0
113	20241127	171800	55591705	1162	1162	1162	1162	0
114	20241127	171700	55591705	1162	1162	1162	1162	0
115	20241127	171600	55591705	1162	1162	1162	1162	0
116	20241127	171500	55591705	1162	1162	1162	1162	0
117	20241127	171400	55591705	1162	1162	1162	1162	0
118	20241127	171300	55591705	1162	1162	1162	1162	0
119	20241127	171200	55591705	1162	1162	1162	1162	0
120	20241127	171100	55591705	1162	1162	1162	1162	0
121	20241127	171000	55591705	1162	1162	1162	1162	0
122	20241127	170900	55591705	1162	1162	1162	1162	567
123	20241127	170800	55591705	1162	1162	1162	1162	0
124	20241127	170700	55591705	1162	1162	1162	1162	0
125	20241127	170600	55591705	1162	1162	1162	1162	0
126	20241127	170500	55591705	1162	1162	1162	1162	0
127	20241127	170400	55591705	1162	1162	1162	1162	0
128	20241127	170300	55591705	1162	1162	1162	1162	0
129	20241127	170200	55591705	1162	1162	1162	1162	0
130	20241127	170100	55591705	1162	1162	1162	1162	0
131	20241127	170000	55591705	1162	1162	1162	1162	0
132	20241127	165900	55591705	1162	1162	1162	1162	0
133	20241127	165800	55591705	1162	1162	1162	1162	0
134	20241127	165700	55591705	1162	1162	1162	1162	0
135	20241127	165600	55591705	1162	1162	1162	1162	0
136	20241127	165500	55591705	1162	1162	1162	1162	0
137	20241127	165400	55591705	1162	1162	1162	1162	0
138	20241127	165300	55591705	1162	1162	1162	1162	0
139	20241127	165200	55591705	1162	1162	1162	1162	0
140	20241127	165100	55591705	1162	1162	1162	1162	0
141	20241127	165000	55591705	1162	1162	1162	1162	0
142	20241127	164900	55591705	1162	1162	1162	1162	0
143	20241127	164800	55591705	1162	1162	1162	1162	0
144	20241127	164700	55591705	1162	1162	1162	1162	0
145	20241127	164600	55591705	1162	1162	1162	1162	0
146	20241127	164500	55591705	1162	1162	1162	1162	0
147	20241127	164400	55591705	1162	1162	1162	1162	0
148	20241127	164300	55591705	1162	1162	1162	1162	0
149	20241127	164200	55591705	1162	1162	1162	1162	0
150	20241127	164100	55591705	1162	1162	1162	1162	0
151	20241127	164000	55591705	1162	1162	1162	1162	0
152	20241127	163900	55591705	1162	1162	1162	1162	567
153	20241127	163800	55591705	1162	1162	1162	1162	0
154	20241127	163700	55591705	1162	1162	1162	1162	0
155	20241127	163600	55591705	1162	1162	1162	1162	0
156	20241127	163500	55591705	1162	1162	1162	1162	0
157	20241127	163400	55591705	1162	1162	1162	1162	0
158	20241127	163300	55591705	1162	1162	1162	1162	0
159	20241127	163200	55591705	1162	1162	1162	1162	0
160	20241127	163100	55591705	1162	1162	1162	1162	0
161	20241127	163000	55591705	1162	1162	1162	1162	0
162	20241127	162900	55591705	1162	1162	1162	1162	0
163	20241127	162800	55591705	1162	1162	1162	1162	0
164	20241127	162700	55591705	1162	1162	1162	1162	0
165	20241127	162600	55591705	1162	1162	1162	1162	0
166	20241127	162500	55591705	1162	1162	1162	1162	0
167	20241127	162400	55591705	1162	1162	1162	1162	0
168	20241127	162300	55591705	1162	1162	1162	1162	0
169	20241127	162200	55591705	1162	1162	1162	1162	0
170	20241127	162100	55591705	1162	1162	1162	1162	0
171	20241127	162000	55591705	1162	1162	1162	1162	0
172	20241127	161900	55591705	1162	1162	1162	1162	0
173	20241127	161800	55591705	1162	1162	1162	1162	0
174	20241127	161700	55591705	1162	1162	1162	1162	0
175	20241127	161600	55591705	1162	1162	1162	1162	0
176	20241127	161500	55591705	1162	1162	1162	1162	0
177	20241127	161400	55591705	1162	1162	1162	1162	0
178	20241127	161300	55591705	1162	1162	1162	1162	0
179	20241127	161200	55591705	1162	1162	1162	1162	0
180	20241127	161100	55591705	1162	1162	1162	1162	0
181	20241127	161000	55591705	1162	1162	1162	1162	0
182	20241127	160900	55591705	1162	1162	1162	1162	567
183	20241127	160800	55591705	1162	1162	1162	1162	0
184	20241127	160700	55591705	1162	1162	1162	1162	0
185	20241127	160600	55591705	1162	1162	1162	1162	0
186	20241127	160500	55591705	1162	1162	1162	1162	0
187	20241127	160400	55591705	1162	1162	1162	1162	0
188	20241127	160300	55591705	1162	1162	1162	1162	0
189	20241127	160200	55591705	1162	1162	1162	1162	0
190	20241127	160100	55591705	1162	1162	1162	1162	0
191	20241127	160000	55591705	1162	1162	1162	1162	0
192	20241127	155900	55591705	1162	1162	1162	1162	0
193	20241127	155800	55591705	1162	1162	1162	1162	0
194	20241127	155700	55591705	1162	1162	1162	1162	0
195	20241127	155600	55591705	1162	1162	1162	1162	0
196	20241127	155500	55591705	1162	1162	1162	1162	0
197	20241127	155400	55591705	1162	1162	1162	1162	0
198	20241127	155300	55591705	1162	1162	1162	1162	0
199	20241127	155200	55591705	1162	1162	1162	1162	0
200	20241127	155100	55591705	1162	1162	1162	1162	0
201	20241127	155000	55591705	1162	1162	1162	1162	0
202	20241127	154900	55591705	1162	1162	1162	1162	0
203	20241127	154800	55591705	1162	1162	1162	1162	0
204	20241127	154700	55591705	1162	1162	1162	1162	0
205	20241127	154600	55591705	1162	1162	1162	1162	0
206	20241127	154500	55591705	1162	1162	1162	1162	0
207	20241127	154400	55591705	1162	1162	1162	1162	0
208	20241127	154300	55591705	1162	1162	1162	1162	0
209	20241127	154200	55591705	1162	1162	1162	1162	0
210	20241127	154100	55591705	1162	1162	1162	1162	0
211	20241127	154000	55591705	1162	1162	1162	1162	0
212	20241127	153900	55591705	1162	1162	1162	1162	567
213	20241127	153800	55591705	1162	1162	1162	1162	0
214	20241127	153700	55591705	1162	1162	1162	1162	0
215	20241127	153600	55591705	1162	1162	1162	1162	0
216	20241127	153500	55591705	1162	1162	1162	1162	0
217	20241127	153400	55591705	1162	1162	1162	1162	0
218	20241127	153300	55591705	1162	1162	1162	1162	0
219	20241127	153200	55591705	1162	1162	1162	1162	0
220	20241127	153100	55591705	1162	1162	1162	1162	0
221	20241127	153000	55591705	1162	1162	1162	1162	567
222	20241127	152900	54932851	1163	1163	1163	1163	0
223	20241127	152800	54932851	1163	1163	1163	1163	0
224	20241127	152700	54932851	1163	1163	1163	1163	0
225	20241127	152600	54932851	1163	1163	1163	1163	0
226	20241127	152500	54932851	1163	1163	1163	1163	0
227	20241127	152400	54932851	1163	1163	1163	1163	0
228	20241127	152300	54932851	1163	1163	1163	1163	0
229	20241127	152200	54932851	1163	1163	1163	1163	0
230	20241127	152100	54932851	1163	1163	1163	1163	0
231	20241127	152000	54932851	1163	1163	1163	1163	0
232	20241127	151900	54932851	1163	1163	1163	1157	865
233	20241127	151800	53929976	1163	1163	1163	1163	0
234	20241127	151700	53929976	1163	1163	1163	1163	40
235	20241127	151600	53883456	1163	1163	1163	1163	0
236	20241127	151500	53883456	1163	1160	1163	1160	13
237	20241127	151400	53868373	1160	1160	1160	1160	0
238	20241127	151300	53868373	1160	1160	1160	1160	0
239	20241127	151200	53868373	1160	1160	1160	1160	0
240	20241127	151100	53868373	1160	1160	1160	1160	936
241	20241127	151000	52782613	1163	1163	1163	1163	0
242	20241127	150900	52782613	1163	1163	1163	1163	0
243	20241127	150800	52782613	1163	1163	1163	1163	1
244	20241127	150700	52781450	1163	1163	1163	1163	0
245	20241127	150600	52781450	1163	1163	1163	1163	0
246	20241127	150500	52781450	1163	1163	1163	1163	0
247	20241127	150400	52781450	1163	1163	1163	1163	0
248	20241127	150300	52781450	1163	1163	1163	1163	0
249	20241127	150200	52781450	1163	1163	1163	1163	1
250	20241127	150100	52780287	1162	1162	1162	1162	0
251	20241127	150000	52780287	1162	1162	1162	1162	0
252	20241127	145900	52780287	1162	1162	1162	1162	0
253	20241127	145800	52780287	1162	1162	1162	1162	0
254	20241127	145700	52780287	1162	1158	1162	1157	543
255	20241127	145600	52150858	1164	1164	1164	1164	2
256	20241127	145500	52148530	1163	1163	1163	1163	1500
257	20241127	145400	50404030	1163	1163	1163	1163	0
258	20241127	145300	50404030	1163	1163	1163	1163	0
259	20241127	145200	50404030	1163	1163	1163	1163	0
260	20241127	145100	50404030	1163	1163	1163	1163	0
261	20241127	145000	50404030	1163	1163	1163	1163	1
262	20241127	144900	50402867	1157	1157	1157	1157	0
263	20241127	144800	50402867	1157	1157	1157	1157	1
264	20241127	144700	50401710	1163	1163	1163	1163	0
265	20241127	144600	50401710	1163	1163	1163	1163	0
266	20241127	144500	50401710	1163	1163	1163	1163	0
267	20241127	144400	50401710	1163	1163	1163	1163	0
268	20241127	144300	50401710	1163	1163	1163	1163	1
269	20241127	144200	50400547	1162	1162	1162	1162	0
270	20241127	144100	50400547	1162	1162	1162	1162	500
271	20241127	144000	49819547	1162	1162	1162	1162	0
272	20241127	143900	49819547	1162	1162	1162	1162	1
273	20241127	143800	49818385	1162	1162	1162	1162	0
274	20241127	143700	49818385	1162	1162	1162	1162	0
275	20241127	143600	49818385	1162	1162	1162	1162	0
276	20241127	143500	49818385	1162	1162	1162	1162	0
277	20241127	143400	49818385	1162	1162	1162	1162	1
278	20241127	143300	49817223	1162	1162	1162	1162	0
279	20241127	143200	49817223	1162	1162	1162	1162	0
280	20241127	143100	49817223	1162	1162	1162	1162	1
281	20241127	143000	49816061	1162	1162	1162	1162	0
282	20241127	142900	49816061	1162	1162	1162	1162	0
283	20241127	142800	49816061	1162	1162	1162	1162	0
284	20241127	142700	49816061	1162	1162	1162	1162	0
285	20241127	142600	49816061	1162	1162	1162	1162	0
286	20241127	142500	49816061	1162	1162	1162	1162	0
287	20241127	142400	49816061	1162	1162	1162	1162	0
288	20241127	142300	49816061	1162	1162	1162	1162	1
289	20241127	142200	49814899	1162	1161	1162	1161	30
290	20241127	142100	49780059	1158	1158	1158	1158	0
291	20241127	142000	49780059	1158	1158	1158	1158	0
292	20241127	141900	49780059	1158	1158	1158	1158	0
293	20241127	141800	49780059	1158	1158	1158	1158	0
294	20241127	141700	49780059	1158	1159	1159	1158	33
295	20241127	141600	49741843	1159	1159	1159	1159	0
296	20241127	141500	49741843	1159	1159	1159	1159	0
297	20241127	141400	49741843	1159	1159	1159	1159	498
298	20241127	141300	49164661	1159	1159	1159	1159	0
299	20241127	141200	49164661	1159	1159	1159	1159	0
300	20241127	141100	49164661	1159	1159	1159	1159	0
301	20241127	141000	49164661	1159	1159	1159	1159	0
302	20241127	140900	49164661	1159	1159	1159	1159	38
303	20241127	140800	49120619	1159	1159	1159	1159	51
304	20241127	140700	49061510	1162	1162	1162	1162	0
305	20241127	140600	49061510	1162	1162	1162	1162	0
306	20241127	140500	49061510	1162	1162	1162	1162	0
307	20241127	140400	49061510	1162	1162	1162	1162	1
308	20241127	140300	49060348	1161	1161	1161	1161	0
309	20241127	140200	49060348	1161	1161	1161	1161	4
310	20241127	140100	49055704	1162	1162	1162	1162	0
311	20241127	140000	49055704	1162	1162	1162	1162	0
312	20241127	135900	49055704	1162	1160	1162	1160	22
313	20241127	135800	49030182	1161	1161	1161	1161	0
314	20241127	135700	49030182	1161	1161	1161	1161	0
315	20241127	135600	49030182	1161	1161	1161	1161	10
316	20241127	135500	49018572	1160	1160	1160	1160	0
317	20241127	135400	49018572	1160	1160	1160	1160	0
318	20241127	135300	49018572	1160	1162	1162	1160	848
319	20241127	135200	48033292	1164	1164	1164	1164	0
320	20241127	135100	48033292	1164	1164	1164	1164	0
321	20241127	135000	48033292	1164	1164	1164	1164	0
322	20241127	134900	48033292	1164	1164	1164	1164	1
323	20241127	134800	48032128	1164	1164	1164	1164	0
324	20241127	134700	48032128	1164	1164	1164	1164	0
325	20241127	134600	48032128	1164	1164	1164	1164	1
326	20241127	134500	48030964	1161	1161	1161	1161	0
327	20241127	134400	48030964	1161	1162	1162	1161	41
328	20241127	134300	47983361	1164	1164	1164	1164	0
329	20241127	134200	47983361	1164	1164	1164	1164	0
330	20241127	134100	47983361	1164	1164	1164	1164	0
331	20241127	134000	47983361	1164	1164	1164	1164	0
332	20241127	133900	47983361	1164	1164	1164	1164	1
333	20241127	133800	47982197	1166	1163	1166	1163	902
334	20241127	133700	46933168	1166	1165	1166	1165	52
335	20241127	133600	46872587	1165	1163	1165	1163	13
336	20241127	133500	46857452	1163	1163	1163	1163	676
337	20241127	133400	46071264	1163	1163	1163	1163	18
338	20241127	133300	46050330	1163	1163	1163	1163	1
339	20241127	133200	46049167	1163	1163	1163	1163	0
340	20241127	133100	46049167	1163	1163	1163	1163	0
341	20241127	133000	46049167	1163	1163	1163	1163	0
342	20241127	132900	46049167	1163	1163	1163	1163	0
343	20241127	132800	46049167	1163	1163	1163	1163	0
344	20241127	132700	46049167	1163	1163	1163	1163	0
345	20241127	132600	46049167	1163	1163	1163	1163	0
346	20241127	132500	46049167	1163	1163	1163	1163	10
347	20241127	132400	46037537	1163	1163	1163	1163	1
348	20241127	132300	46036374	1162	1162	1162	1162	0
349	20241127	132200	46036374	1162	1162	1162	1162	0
350	20241127	132100	46036374	1162	1162	1162	1162	228
351	20241127	132000	45771438	1162	1162	1162	1162	0
352	20241127	131900	45771438	1162	1162	1162	1162	0
353	20241127	131800	45771438	1162	1162	1162	1162	0
354	20241127	131700	45771438	1162	1162	1162	1162	1
355	20241127	131600	45770276	1163	1163	1163	1163	0
356	20241127	131500	45770276	1163	1163	1163	1163	0
357	20241127	131400	45770276	1163	1163	1163	1163	0
358	20241127	131300	45770276	1163	1163	1163	1163	0
359	20241127	131200	45770276	1163	1163	1163	1163	200
360	20241127	131100	45537676	1162	1162	1162	1162	0
361	20241127	131000	45537676	1162	1167	1167	1162	103
362	20241127	130900	45417975	1167	1167	1167	1167	0
363	20241127	130800	45417975	1167	1161	1167	1161	104
364	20241127	130700	45297123	1160	1160	1160	1160	2
365	20241127	130600	45294803	1160	1159	1160	1159	3455
366	20241127	130500	41288954	1159	1159	1159	1159	0
367	20241127	130400	41288954	1159	1159	1159	1159	0
368	20241127	130300	41288954	1159	1159	1159	1159	0
369	20241127	130200	41288954	1159	1159	1159	1159	0
370	20241127	130100	41288954	1159	1159	1159	1159	69
371	20241127	130000	41208983	1159	1159	1159	1159	1
372	20241127	125900	41207824	1159	1159	1159	1159	0
373	20241127	125800	41207824	1159	1159	1159	1159	100
374	20241127	125700	41091924	1159	1159	1159	1159	200
375	20241127	125600	40860124	1159	1159	1159	1159	0
376	20241127	125500	40860124	1159	1159	1159	1159	0
377	20241127	125400	40860124	1159	1159	1159	1159	40
378	20241127	125300	40813764	1159	1159	1159	1159	0
379	20241127	125200	40813764	1159	1159	1159	1159	0
380	20241127	125100	40813764	1159	1159	1159	1159	0
381	20241127	125000	40813764	1159	1159	1159	1159	0
382	20241127	124900	40813764	1159	1159	1159	1159	0
383	20241127	124800	40813764	1159	1159	1159	1159	0
384	20241127	124700	40813764	1159	1159	1159	1159	0
385	20241127	124600	40813764	1159	1159	1159	1159	0
386	20241127	124500	40813764	1159	1159	1159	1159	0
387	20241127	124400	40813764	1159	1159	1159	1159	1
388	20241127	124300	40812605	1158	1157	1158	1157	420
389	20241127	124200	40326265	1158	1158	1158	1158	40
390	20241127	124100	40279945	1158	1158	1158	1158	20
391	20241127	124000	40256785	1157	1156	1157	1156	230
392	20241127	123900	39990875	1158	1156	1158	1155	501
393	20241127	123800	39412113	1159	1159	1159	1159	0
394	20241127	123700	39412113	1159	1159	1159	1159	0
395	20241127	123600	39412113	1159	1159	1159	1159	0
396	20241127	123500	39412113	1159	1159	1159	1159	0
397	20241127	123400	39412113	1159	1159	1159	1159	0
398	20241127	123300	39412113	1159	1159	1159	1159	0
399	20241127	123200	39412113	1159	1159	1159	1159	0
400	20241127	123100	39412113	1159	1159	1159	1159	5
401	20241127	123000	39406318	1159	1159	1159	1159	0
402	20241127	122900	39406318	1159	1159	1159	1159	0
403	20241127	122800	39406318	1159	1159	1159	1159	0
404	20241127	122700	39406318	1159	1159	1159	1159	0
405	20241127	122600	39406318	1159	1159	1159	1159	0
406	20241127	122500	39406318	1159	1159	1159	1159	1
407	20241127	122400	39405159	1159	1159	1159	1159	1
408	20241127	122300	39404000	1159	1156	1159	1156	401
409	20241127	122200	38940438	1156	1156	1156	1156	4002
410	20241127	122100	34314126	1156	1156	1156	1156	0
411	20241127	122000	34314126	1156	1156	1156	1156	0
412	20241127	121900	34314126	1156	1156	1156	1156	0
413	20241127	121800	34314126	1156	1156	1156	1156	0
414	20241127	121700	34314126	1156	1156	1156	1156	381
415	20241127	121600	33873690	1155	1155	1155	1155	0
416	20241127	121500	33873690	1155	1155	1155	1155	0
417	20241127	121400	33873690	1155	1155	1155	1155	0
418	20241127	121300	33873690	1155	1155	1155	1155	0
419	20241127	121200	33873690	1155	1155	1155	1155	0
420	20241127	121100	33873690	1155	1155	1155	1155	3000
421	20241127	121000	30408690	1156	1156	1156	1156	53
422	20241127	120900	30347422	1159	1159	1159	1159	0
423	20241127	120800	30347422	1159	1159	1159	1159	0
424	20241127	120700	30347422	1159	1159	1159	1159	6
425	20241127	120600	30340468	1159	1159	1159	1159	0
426	20241127	120500	30340468	1159	1159	1159	1159	0
427	20241127	120400	30340468	1159	1159	1159	1159	0
428	20241127	120300	30340468	1159	1159	1159	1159	400
429	20241127	120200	29876868	1159	1159	1159	1159	30
430	20241127	120100	29842098	1159	1159	1159	1159	0
431	20241127	120000	29842098	1159	1159	1159	1159	0
432	20241127	115900	29842098	1159	1159	1159	1159	0
433	20241127	115800	29842098	1159	1159	1159	1159	0
434	20241127	115700	29842098	1159	1159	1159	1159	1
435	20241127	115600	29840939	1159	1159	1159	1159	6
436	20241127	115500	29833985	1159	1159	1159	1159	4
437	20241127	115400	29829349	1158	1158	1158	1158	50
438	20241127	115300	29771449	1158	1158	1158	1158	30
439	20241127	115200	29736709	1158	1158	1158	1158	0
440	20241127	115100	29736709	1158	1158	1158	1158	1
441	20241127	115000	29735551	1158	1158	1158	1158	0
442	20241127	114900	29735551	1158	1158	1158	1158	1
443	20241127	114800	29734393	1153	1153	1153	1153	0
444	20241127	114700	29734393	1153	1153	1153	1153	0
445	20241127	114600	29734393	1153	1155	1155	1153	557
446	20241127	114500	29091629	1155	1158	1158	1155	2613
447	20241127	114400	26071541	1159	1159	1159	1159	17
448	20241127	114300	26051838	1160	1160	1160	1160	2
449	20241127	114200	26049518	1159	1159	1159	1159	0
450	20241127	114100	26049518	1159	1159	1159	1159	0
451	20241127	114000	26049518	1159	1160	1160	1159	11
452	20241127	113900	26036759	1162	1162	1162	1162	0
453	20241127	113800	26036759	1162	1162	1162	1162	0
454	20241127	113700	26036759	1162	1162	1162	1162	0
455	20241127	113600	26036759	1162	1162	1162	1162	0
456	20241127	113500	26036759	1162	1162	1162	1162	0
457	20241127	113400	26036759	1162	1162	1162	1162	1
458	20241127	113300	26035597	1160	1160	1160	1160	0
459	20241127	113200	26035597	1160	1162	1162	1160	4
460	20241127	113100	26030951	1162	1162	1162	1162	4
461	20241127	113000	26026303	1162	1162	1162	1162	0
462	20241127	112900	26026303	1162	1162	1162	1162	1
463	20241127	112800	26025141	1162	1162	1162	1162	0
464	20241127	112700	26025141	1162	1162	1162	1162	0
465	20241127	112600	26025141	1162	1162	1162	1162	1
466	20241127	112500	26023979	1162	1162	1162	1162	1
467	20241127	112400	26022817	1162	1162	1162	1162	0
468	20241127	112300	26022817	1162	1162	1162	1162	0
469	20241127	112200	26022817	1162	1162	1162	1162	0
470	20241127	112100	26022817	1162	1161	1162	1161	62
471	20241127	112000	25950834	1161	1161	1161	1161	1
472	20241127	111900	25949673	1162	1162	1162	1162	0
473	20241127	111800	25949673	1162	1162	1162	1162	0
474	20241127	111700	25949673	1162	1162	1162	1162	0
475	20241127	111600	25949673	1162	1162	1162	1162	0
476	20241127	111500	25949673	1162	1162	1162	1162	0
477	20241127	111400	25949673	1162	1162	1162	1162	0
478	20241127	111300	25949673	1162	1165	1165	1162	6
479	20241127	111200	25942695	1165	1165	1165	1165	0
480	20241127	111100	25942695	1165	1165	1165	1165	0
481	20241127	111000	25942695	1165	1165	1165	1165	0
482	20241127	110900	25942695	1165	1165	1165	1165	0
483	20241127	110800	25942695	1165	1165	1165	1165	0
484	20241127	110700	25942695	1165	1165	1165	1165	1
485	20241127	110600	25941530	1165	1165	1165	1165	0
486	20241127	110500	25941530	1165	1165	1165	1165	0
487	20241127	110400	25941530	1165	1165	1165	1165	0
488	20241127	110300	25941530	1165	1165	1165	1165	2
489	20241127	110200	25939200	1157	1157	1157	1157	1
490	20241127	110100	25938043	1166	1166	1166	1166	0
491	20241127	110000	25938043	1166	1163	1166	1157	782
492	20241127	105900	25028247	1162	1162	1162	1162	0
493	20241127	105800	25028247	1162	1163	1163	1162	3
494	20241127	105700	25024759	1166	1166	1166	1166	0
495	20241127	105600	25024759	1166	1166	1166	1166	0
496	20241127	105500	25024759	1166	1166	1166	1166	3
497	20241127	105400	25021261	1166	1166	1166	1166	0
498	20241127	105300	25021261	1166	1166	1166	1166	0
499	20241127	105200	25021261	1166	1166	1166	1166	0
500	20241127	105100	25021261	1166	1166	1166	1166	0
501	20241127	105000	25021261	1166	1166	1166	1166	5
502	20241127	104900	25015431	1167	1167	1167	1167	1
503	20241127	104800	25014264	1167	1167	1167	1167	0
504	20241127	104700	25014264	1167	1167	1167	1167	0
505	20241127	104600	25014264	1167	1167	1167	1167	2
506	20241127	104500	25011930	1169	1169	1169	1169	0
507	20241127	104400	25011930	1169	1169	1169	1169	0
508	20241127	104300	25011930	1169	1169	1169	1169	0
509	20241127	104200	25011930	1169	1169	1169	1169	0
510	20241127	104100	25011930	1169	1169	1169	1169	0
511	20241127	104000	25011930	1169	1169	1169	1169	0
512	20241127	103900	25011930	1169	1169	1169	1169	0
513	20241127	103800	25011930	1169	1169	1169	1169	0
514	20241127	103700	25011930	1169	1169	1169	1169	0
515	20241127	103600	25011930	1169	1169	1169	1169	0
516	20241127	103500	25011930	1169	1169	1169	1169	0
517	20241127	103400	25011930	1169	1169	1169	1169	0
518	20241127	103300	25011930	1169	1169	1169	1169	1
519	20241127	103200	25010761	1169	1169	1169	1169	1
520	20241127	103100	25009592	1167	1167	1167	1167	1143
521	20241127	103000	23675711	1167	1165	1167	1165	64
522	20241127	102900	23601109	1165	1165	1165	1165	0
523	20241127	102800	23601109	1165	1165	1165	1165	0
524	20241127	102700	23601109	1165	1165	1165	1165	0
525	20241127	102600	23601109	1165	1165	1165	1165	2
526	20241127	102500	23598779	1169	1169	1169	1169	0
527	20241127	102400	23598779	1169	1168	1169	1168	2
528	20241127	102300	23596442	1169	1169	1169	1169	0
529	20241127	102200	23596442	1169	1169	1169	1169	0
530	20241127	102100	23596442	1169	1169	1169	1169	0
531	20241127	102000	23596442	1169	1169	1169	1169	1
532	20241127	101900	23595273	1168	1168	1168	1168	1
533	20241127	101800	23594105	1170	1170	1170	1170	0
534	20241127	101700	23594105	1170	1170	1170	1170	0
535	20241127	101600	23594105	1170	1170	1170	1170	0
536	20241127	101500	23594105	1170	1170	1170	1170	1
537	20241127	101400	23592935	1170	1170	1170	1170	0
538	20241127	101300	23592935	1170	1170	1170	1170	1
539	20241127	101200	23591765	1166	1166	1166	1166	0
540	20241127	101100	23591765	1166	1164	1166	1164	600
541	20241127	101000	22892833	1164	1164	1164	1164	2
542	20241127	100900	22890505	1165	1165	1165	1165	0
543	20241127	100800	22890505	1165	1165	1165	1165	11
544	20241127	100700	22877690	1165	1163	1165	1156	1130
545	20241127	100600	21564194	1163	1162	1163	1162	1057
546	20241127	100500	20334920	1163	1163	1163	1163	0
547	20241127	100400	20334920	1163	1163	1163	1163	12
548	20241127	100300	20320964	1162	1162	1162	1162	36
549	20241127	100200	20279132	1163	1163	1163	1163	0
550	20241127	100100	20279132	1163	1163	1163	1163	0
551	20241127	100000	20279132	1163	1163	1163	1163	0
552	20241127	095900	20279132	1163	1163	1163	1163	0
553	20241127	095800	20279132	1163	1163	1163	1163	0
554	20241127	095700	20279132	1163	1163	1163	1163	1
555	20241127	095600	20277969	1160	1160	1160	1160	0
556	20241127	095500	20277969	1160	1160	1160	1160	39
557	20241127	095400	20232729	1160	1160	1160	1160	22
558	20241127	095300	20207209	1157	1157	1157	1157	0
559	20241127	095200	20207209	1157	1157	1157	1157	0
560	20241127	095100	20207209	1157	1163	1163	1157	49
561	20241127	095000	20150342	1156	1156	1156	1156	138
562	20241127	094900	19990814	1156	1156	1156	1156	150
563	20241127	094800	19817414	1156	1156	1156	1156	138
564	20241127	094700	19657886	1163	1163	1163	1163	0
565	20241127	094600	19657886	1163	1163	1163	1163	0
566	20241127	094500	19657886	1163	1156	1163	1156	229
567	20241127	094400	19393155	1157	1163	1163	1157	362
568	20241127	094300	18972221	1163	1162	1163	1162	2
569	20241127	094200	18969896	1162	1162	1162	1162	57
570	20241127	094100	18903662	1162	1162	1162	1162	5
571	20241127	094000	18897852	1158	1158	1158	1158	1
572	20241127	093900	18896694	1159	1159	1159	1159	2
573	20241127	093800	18894376	1164	1164	1164	1164	4
574	20241127	093700	18889720	1164	1164	1165	1163	45
575	20241127	093600	18837353	1164	1162	1165	1160	72
576	20241127	093500	18753586	1161	1160	1162	1160	6
577	20241127	093400	18746619	1166	1167	1167	1162	22
578	20241127	093300	18720962	1167	1169	1169	1167	20
579	20241127	093200	18697584	1170	1170	1170	1170	1
580	20241127	093100	18696414	1155	1165	1165	1155	2769
581	20241127	093000	15481403	1165	1165	1165	1164	2110
582	20241127	092900	13023363	1165	1166	1166	1165	488
583	20241127	092800	12454612	1172	1167	1172	1166	466
584	20241127	092700	11908922	1171	1171	1171	1171	9
585	20241127	092600	11898383	1166	1166	1166	1166	0
586	20241127	092500	11898383	1166	1166	1166	1166	442
587	20241127	092400	11383011	1168	1168	1168	1168	500
588	20241127	092300	10799011	1170	1170	1170	1170	70
589	20241127	092200	10717111	1172	1172	1172	1172	2
590	20241127	092100	10714767	1167	1167	1167	1166	585
591	20241127	092000	10032083	1174	1174	1174	1174	31
592	20241127	091900	9995689	1174	1169	1174	1168	4
593	20241127	091800	9991004	1170	1171	1177	1170	22
594	20241127	091700	9965230	1171	1172	1172	1170	346
595	20241127	091600	9559951	1177	1177	1177	1177	4
596	20241127	091500	9555243	1169	1169	1169	1168	587
597	20241127	091400	8869160	1168	1168	1168	1168	0
598	20241127	091300	8869160	1168	1170	1170	1168	748
599	20241127	091200	7994136	1171	1171	1171	1171	257
600	20241127	091100	7693189	1185	1185	1185	1185	0
601	20241127	091000	7693189	1185	1174	1185	1174	3700
602	20241127	090900	3344425	1174	1167	1174	1167	1201
603	20241127	090800	1942851	1174	1174	1174	1174	0
604	20241127	090700	1942851	1174	1174	1174	1174	3
605	20241127	090600	1939329	1174	1174	1174	1174	150
606	20241127	090500	1763229	1174	1174	1174	1174	400
607	20241127	090400	1293629	1175	1175	1175	1175	0
608	20241127	090300	1293629	1175	1170	1175	1170	600
609	20241127	090200	591494	1170	1170	1170	1170	0
610	20241127	090100	591494	1170	1170	1170	1170	2
611	20241127	090000	589154	1165	1165	1165	1165	394