KissMeData/058820/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194100	494232700	1909	1909	1909	1909	970
3	20241126	194000	494232700	1909	1909	1909	1909	0
4	20241126	193900	494232700	1909	1909	1909	1909	0
5	20241126	193800	494232700	1909	1909	1909	1909	0
6	20241126	193700	494232700	1909	1909	1909	1909	0
7	20241126	193600	494232700	1909	1909	1909	1909	0
8	20241126	193500	494232700	1909	1909	1909	1909	0
9	20241126	193400	494232700	1909	1909	1909	1909	0
10	20241126	193300	494232700	1909	1909	1909	1909	0
11	20241126	193200	494232700	1909	1909	1909	1909	0
12	20241126	193100	494232700	1909	1909	1909	1909	0
13	20241126	193000	494232700	1909	1909	1909	1909	0
14	20241126	192900	494232700	1909	1909	1909	1909	0
15	20241126	192800	494232700	1909	1909	1909	1909	0
16	20241126	192700	494232700	1909	1909	1909	1909	0
17	20241126	192600	494232700	1909	1909	1909	1909	0
18	20241126	192500	494232700	1909	1909	1909	1909	0
19	20241126	192400	494232700	1909	1909	1909	1909	0
20	20241126	192300	494232700	1909	1909	1909	1909	0
21	20241126	192200	494232700	1909	1909	1909	1909	0
22	20241126	192100	494232700	1909	1909	1909	1909	0
23	20241126	192000	494232700	1909	1909	1909	1909	0
24	20241126	191900	494232700	1909	1909	1909	1909	0
25	20241126	191800	494232700	1909	1909	1909	1909	0
26	20241126	191700	494232700	1909	1909	1909	1909	0
27	20241126	191600	494232700	1909	1909	1909	1909	0
28	20241126	191500	494232700	1909	1909	1909	1909	0
29	20241126	191400	494232700	1909	1909	1909	1909	0
30	20241126	191300	494232700	1909	1909	1909	1909	0
31	20241126	191200	494232700	1909	1909	1909	1909	0
32	20241126	191100	494232700	1909	1909	1909	1909	970
33	20241126	191000	494232700	1909	1909	1909	1909	0
34	20241126	190900	494232700	1909	1909	1909	1909	0
35	20241126	190800	494232700	1909	1909	1909	1909	0
36	20241126	190700	494232700	1909	1909	1909	1909	0
37	20241126	190600	494232700	1909	1909	1909	1909	0
38	20241126	190500	494232700	1909	1909	1909	1909	0
39	20241126	190400	494232700	1909	1909	1909	1909	0
40	20241126	190300	494232700	1909	1909	1909	1909	0
41	20241126	190200	494232700	1909	1909	1909	1909	0
42	20241126	190100	494232700	1909	1909	1909	1909	0
43	20241126	190000	494232700	1909	1909	1909	1909	0
44	20241126	185900	494232700	1909	1909	1909	1909	0
45	20241126	185800	494232700	1909	1909	1909	1909	0
46	20241126	185700	494232700	1909	1909	1909	1909	0
47	20241126	185600	494232700	1909	1909	1909	1909	0
48	20241126	185500	494232700	1909	1909	1909	1909	0
49	20241126	185400	494232700	1909	1909	1909	1909	0
50	20241126	185300	494232700	1909	1909	1909	1909	0
51	20241126	185200	494232700	1909	1909	1909	1909	0
52	20241126	185100	494232700	1909	1909	1909	1909	0
53	20241126	185000	494232700	1909	1909	1909	1909	0
54	20241126	184900	494232700	1909	1909	1909	1909	0
55	20241126	184800	494232700	1909	1909	1909	1909	0
56	20241126	184700	494232700	1909	1909	1909	1909	0
57	20241126	184600	494232700	1909	1909	1909	1909	0
58	20241126	184500	494232700	1909	1909	1909	1909	0
59	20241126	184400	494232700	1909	1909	1909	1909	0
60	20241126	184300	494232700	1909	1909	1909	1909	0
61	20241126	184200	494232700	1909	1909	1909	1909	0
62	20241126	184100	494232700	1909	1909	1909	1909	970
63	20241126	184000	494232700	1909	1909	1909	1909	0
64	20241126	183900	494232700	1909	1909	1909	1909	0
65	20241126	183800	494232700	1909	1909	1909	1909	0
66	20241126	183700	494232700	1909	1909	1909	1909	0
67	20241126	183600	494232700	1909	1909	1909	1909	0
68	20241126	183500	494232700	1909	1909	1909	1909	0
69	20241126	183400	494232700	1909	1909	1909	1909	0
70	20241126	183300	494232700	1909	1909	1909	1909	0
71	20241126	183200	494232700	1909	1909	1909	1909	0
72	20241126	183100	494232700	1909	1909	1909	1909	0
73	20241126	183000	494232700	1909	1909	1909	1909	0
74	20241126	182900	494232700	1909	1909	1909	1909	0
75	20241126	182800	494232700	1909	1909	1909	1909	0
76	20241126	182700	494232700	1909	1909	1909	1909	0
77	20241126	182600	494232700	1909	1909	1909	1909	0
78	20241126	182500	494232700	1909	1909	1909	1909	0
79	20241126	182400	494232700	1909	1909	1909	1909	0
80	20241126	182300	494232700	1909	1909	1909	1909	0
81	20241126	182200	494232700	1909	1909	1909	1909	0
82	20241126	182100	494232700	1909	1909	1909	1909	0
83	20241126	182000	494232700	1909	1909	1909	1909	0
84	20241126	181900	494232700	1909	1909	1909	1909	0
85	20241126	181800	494232700	1909	1909	1909	1909	0
86	20241126	181700	494232700	1909	1909	1909	1909	0
87	20241126	181600	494232700	1909	1909	1909	1909	0
88	20241126	181500	494232700	1909	1909	1909	1909	0
89	20241126	181400	494232700	1909	1909	1909	1909	0
90	20241126	181300	494232700	1909	1909	1909	1909	0
91	20241126	181200	494232700	1909	1909	1909	1909	0
92	20241126	181100	494232700	1909	1909	1909	1909	970
93	20241126	181000	494232700	1909	1909	1909	1909	0
94	20241126	180900	494232700	1909	1909	1909	1909	0
95	20241126	180800	494232700	1909	1909	1909	1909	0
96	20241126	180700	494232700	1909	1909	1909	1909	0
97	20241126	180600	494232700	1909	1909	1909	1909	0
98	20241126	180500	494232700	1909	1909	1909	1909	0
99	20241126	180400	494232700	1909	1909	1909	1909	0
100	20241126	180300	494232700	1909	1909	1909	1909	0
101	20241126	180200	494232700	1909	1909	1909	1909	0
102	20241126	180100	494232700	1909	1909	1909	1909	0
103	20241126	180000	494232700	1909	1909	1909	1909	0
104	20241126	175900	494232700	1909	1909	1909	1909	0
105	20241126	175800	494232700	1909	1909	1909	1909	0
106	20241126	175700	494232700	1909	1909	1909	1909	0
107	20241126	175600	494232700	1909	1909	1909	1909	0
108	20241126	175500	494232700	1909	1909	1909	1909	0
109	20241126	175400	494232700	1909	1909	1909	1909	0
110	20241126	175300	494232700	1909	1909	1909	1909	0
111	20241126	175200	494232700	1909	1909	1909	1909	0
112	20241126	175100	494232700	1909	1909	1909	1909	0
113	20241126	175000	494232700	1909	1909	1909	1909	0
114	20241126	174900	494232700	1909	1909	1909	1909	0
115	20241126	174800	494232700	1909	1909	1909	1909	0
116	20241126	174700	494232700	1909	1909	1909	1909	0
117	20241126	174600	494232700	1909	1909	1909	1909	0
118	20241126	174500	494232700	1909	1909	1909	1909	0
119	20241126	174400	494232700	1909	1909	1909	1909	0
120	20241126	174300	494232700	1909	1909	1909	1909	0
121	20241126	174200	494232700	1909	1909	1909	1909	0
122	20241126	174100	494232700	1909	1909	1909	1909	970
123	20241126	174000	494232700	1909	1909	1909	1909	0
124	20241126	173900	494232700	1909	1909	1909	1909	0
125	20241126	173800	494232700	1909	1909	1909	1909	0
126	20241126	173700	494232700	1909	1909	1909	1909	0
127	20241126	173600	494232700	1909	1909	1909	1909	0
128	20241126	173500	494232700	1909	1909	1909	1909	0
129	20241126	173400	494232700	1909	1909	1909	1909	0
130	20241126	173300	494232700	1909	1909	1909	1909	0
131	20241126	173200	494232700	1909	1909	1909	1909	0
132	20241126	173100	494232700	1909	1909	1909	1909	0
133	20241126	173000	494232700	1909	1909	1909	1909	0
134	20241126	172900	494232700	1909	1909	1909	1909	0
135	20241126	172800	494232700	1909	1909	1909	1909	0
136	20241126	172700	494232700	1909	1909	1909	1909	0
137	20241126	172600	494232700	1909	1909	1909	1909	0
138	20241126	172500	494232700	1909	1909	1909	1909	0
139	20241126	172400	494232700	1909	1909	1909	1909	0
140	20241126	172300	494232700	1909	1909	1909	1909	0
141	20241126	172200	494232700	1909	1909	1909	1909	0
142	20241126	172100	494232700	1909	1909	1909	1909	0
143	20241126	172000	494232700	1909	1909	1909	1909	0
144	20241126	171900	494232700	1909	1909	1909	1909	0
145	20241126	171800	494232700	1909	1909	1909	1909	0
146	20241126	171700	494232700	1909	1909	1909	1909	0
147	20241126	171600	494232700	1909	1909	1909	1909	0
148	20241126	171500	494232700	1909	1909	1909	1909	0
149	20241126	171400	494232700	1909	1909	1909	1909	0
150	20241126	171300	494232700	1909	1909	1909	1909	0
151	20241126	171200	494232700	1909	1909	1909	1909	0
152	20241126	171100	494232700	1909	1909	1909	1909	970
153	20241126	171000	494232700	1909	1909	1909	1909	0
154	20241126	170900	494232700	1909	1909	1909	1909	0
155	20241126	170800	494232700	1909	1909	1909	1909	0
156	20241126	170700	494232700	1909	1909	1909	1909	0
157	20241126	170600	494232700	1909	1909	1909	1909	0
158	20241126	170500	494232700	1909	1909	1909	1909	0
159	20241126	170400	494232700	1909	1909	1909	1909	0
160	20241126	170300	494232700	1909	1909	1909	1909	0
161	20241126	170200	494232700	1909	1909	1909	1909	0
162	20241126	170100	494232700	1909	1909	1909	1909	0
163	20241126	170000	494232700	1909	1909	1909	1909	0
164	20241126	165900	494232700	1909	1909	1909	1909	0
165	20241126	165800	494232700	1909	1909	1909	1909	0
166	20241126	165700	494232700	1909	1909	1909	1909	0
167	20241126	165600	494232700	1909	1909	1909	1909	0
168	20241126	165500	494232700	1909	1909	1909	1909	0
169	20241126	165400	494232700	1909	1909	1909	1909	0
170	20241126	165300	494232700	1909	1909	1909	1909	0
171	20241126	165200	494232700	1909	1909	1909	1909	0
172	20241126	165100	494232700	1909	1909	1909	1909	0
173	20241126	165000	494232700	1909	1909	1909	1909	0
174	20241126	164900	494232700	1909	1909	1909	1909	0
175	20241126	164800	494232700	1909	1909	1909	1909	0
176	20241126	164700	494232700	1909	1909	1909	1909	0
177	20241126	164600	494232700	1909	1909	1909	1909	0
178	20241126	164500	494232700	1909	1909	1909	1909	0
179	20241126	164400	494232700	1909	1909	1909	1909	0
180	20241126	164300	494232700	1909	1909	1909	1909	0
181	20241126	164200	494232700	1909	1909	1909	1909	0
182	20241126	164100	494232700	1909	1909	1909	1909	970
183	20241126	164000	494232700	1909	1909	1909	1909	0
184	20241126	163900	494232700	1909	1909	1909	1909	0
185	20241126	163800	494232700	1909	1909	1909	1909	0
186	20241126	163700	494232700	1909	1909	1909	1909	0
187	20241126	163600	494232700	1909	1909	1909	1909	0
188	20241126	163500	494232700	1909	1909	1909	1909	0
189	20241126	163400	494232700	1909	1909	1909	1909	0
190	20241126	163300	494232700	1909	1909	1909	1909	0
191	20241126	163200	494232700	1909	1909	1909	1909	0
192	20241126	163100	494232700	1909	1909	1909	1909	0
193	20241126	163000	494232700	1909	1909	1909	1909	0
194	20241126	162900	494232700	1909	1909	1909	1909	0
195	20241126	162800	494232700	1909	1909	1909	1909	0
196	20241126	162700	494232700	1909	1909	1909	1909	0
197	20241126	162600	494232700	1909	1909	1909	1909	0
198	20241126	162500	494232700	1909	1909	1909	1909	0
199	20241126	162400	494232700	1909	1909	1909	1909	0
200	20241126	162300	494232700	1909	1909	1909	1909	0
201	20241126	162200	494232700	1909	1909	1909	1909	0
202	20241126	162100	494232700	1909	1909	1909	1909	0
203	20241126	162000	494232700	1909	1909	1909	1909	0
204	20241126	161900	494232700	1909	1909	1909	1909	0
205	20241126	161800	494232700	1909	1909	1909	1909	0
206	20241126	161700	494232700	1909	1909	1909	1909	0
207	20241126	161600	494232700	1909	1909	1909	1909	0
208	20241126	161500	494232700	1909	1909	1909	1909	0
209	20241126	161400	494232700	1909	1909	1909	1909	0
210	20241126	161300	494232700	1909	1909	1909	1909	0
211	20241126	161200	494232700	1909	1909	1909	1909	0
212	20241126	161100	494232700	1909	1909	1909	1909	970
213	20241126	161000	494232700	1909	1909	1909	1909	0
214	20241126	160900	494232700	1909	1909	1909	1909	0
215	20241126	160800	494232700	1909	1909	1909	1909	0
216	20241126	160700	494232700	1909	1909	1909	1909	0
217	20241126	160600	494232700	1909	1909	1909	1909	0
218	20241126	160500	494232700	1909	1909	1909	1909	0
219	20241126	160400	494232700	1909	1909	1909	1909	0
220	20241126	160300	494232700	1909	1909	1909	1909	0
221	20241126	160200	494232700	1909	1909	1909	1909	0
222	20241126	160100	494232700	1909	1909	1909	1909	0
223	20241126	160000	494232700	1909	1909	1909	1909	0
224	20241126	155900	494232700	1909	1909	1909	1909	0
225	20241126	155800	494232700	1909	1909	1909	1909	0
226	20241126	155700	494232700	1909	1909	1909	1909	0
227	20241126	155600	494232700	1909	1909	1909	1909	0
228	20241126	155500	494232700	1909	1909	1909	1909	0
229	20241126	155400	494232700	1909	1909	1909	1909	0
230	20241126	155300	494232700	1909	1909	1909	1909	0
231	20241126	155200	494232700	1909	1909	1909	1909	0
232	20241126	155100	494232700	1909	1909	1909	1909	0
233	20241126	155000	494232700	1909	1909	1909	1909	0
234	20241126	154900	494232700	1909	1909	1909	1909	0
235	20241126	154800	494232700	1909	1909	1909	1909	0
236	20241126	154700	494232700	1909	1909	1909	1909	0
237	20241126	154600	494232700	1909	1909	1909	1909	0
238	20241126	154500	494232700	1909	1909	1909	1909	0
239	20241126	154400	494232700	1909	1909	1909	1909	0
240	20241126	154300	494232700	1909	1909	1909	1909	0
241	20241126	154200	494232700	1909	1909	1909	1909	0
242	20241126	154100	494232700	1909	1909	1909	1909	970
243	20241126	154000	494232700	1909	1909	1909	1909	0
244	20241126	153900	494232700	1909	1909	1909	1909	0
245	20241126	153800	494232700	1909	1909	1909	1909	0
246	20241126	153700	494232700	1909	1909	1909	1909	0
247	20241126	153600	494232700	1909	1909	1909	1909	0
248	20241126	153500	494232700	1909	1909	1909	1909	0
249	20241126	153400	494232700	1909	1909	1909	1909	0
250	20241126	153300	494232700	1909	1909	1909	1909	0
251	20241126	153200	494232700	1909	1909	1909	1909	0
252	20241126	153100	494232700	1909	1909	1909	1909	0
253	20241126	153000	494232700	1909	1909	1909	1909	970
254	20241126	152900	492380970	1909	1909	1909	1909	0
255	20241126	152800	492380970	1909	1909	1909	1909	0
256	20241126	152700	492380970	1909	1909	1909	1909	0
257	20241126	152600	492380970	1909	1909	1909	1909	0
258	20241126	152500	492380970	1909	1909	1909	1909	0
259	20241126	152400	492380970	1909	1909	1909	1909	0
260	20241126	152300	492380970	1909	1909	1909	1909	0
261	20241126	152200	492380970	1909	1909	1909	1909	0
262	20241126	152100	492380970	1909	1909	1909	1909	0
263	20241126	152000	492380970	1909	1909	1909	1909	0
264	20241126	151900	492380970	1909	1909	1909	1908	22
265	20241126	151800	492338975	1909	1909	1909	1908	9
266	20241126	151700	492321795	1909	1909	1909	1909	0
267	20241126	151600	492321795	1909	1909	1909	1909	4
268	20241126	151500	492314159	1909	1909	1909	1909	1
269	20241126	151400	492312250	1909	1909	1909	1909	1
270	20241126	151300	492310341	1909	1909	1909	1909	0
271	20241126	151200	492310341	1909	1908	1909	1908	107
272	20241126	151100	492106178	1909	1909	1909	1909	1
273	20241126	151000	492104269	1909	1909	1909	1909	0
274	20241126	150900	492104269	1909	1909	1909	1909	0
275	20241126	150800	492104269	1909	1909	1909	1909	5
276	20241126	150700	492094724	1909	1908	1909	1908	3
277	20241126	150600	492088998	1909	1909	1909	1909	0
278	20241126	150500	492088998	1909	1908	1909	1908	3
279	20241126	150400	492083273	1909	1908	1909	1908	7
280	20241126	150300	492069911	1909	1908	1909	1908	3
281	20241126	150200	492064186	1909	1908	1909	1908	58
282	20241126	150100	491953466	1909	1909	1909	1908	7
283	20241126	150000	491940105	1909	1909	1909	1908	6
284	20241126	145900	491928653	1909	1909	1909	1908	5
285	20241126	145800	491919110	1909	1909	1909	1909	0
286	20241126	145700	491919110	1909	1909	1909	1909	334
287	20241126	145600	491281504	1909	1909	1909	1909	157
288	20241126	145500	490981791	1909	1909	1909	1909	210
289	20241126	145400	490580901	1909	1909	1909	1909	0
290	20241126	145300	490580901	1909	1909	1909	1909	0
291	20241126	145200	490580901	1909	1909	1909	1909	0
292	20241126	145100	490580901	1909	1909	1909	1909	0
293	20241126	145000	490580901	1909	1909	1909	1909	0
294	20241126	144900	490580901	1909	1909	1909	1909	0
295	20241126	144800	490580901	1909	1909	1909	1909	0
296	20241126	144700	490580901	1909	1909	1909	1909	0
297	20241126	144600	490580901	1909	1909	1909	1909	0
298	20241126	144500	490580901	1909	1907	1909	1907	4828
299	20241126	144400	481369594	1907	1907	1907	1907	0
300	20241126	144300	481369594	1907	1906	1907	1906	11
301	20241126	144200	481348627	1906	1907	1907	1906	11
302	20241126	144100	481327660	1906	1905	1907	1905	14
303	20241126	144000	481300984	1907	1907	1907	1905	52
304	20241126	143900	481201907	1907	1905	1907	1905	12
305	20241126	143800	481179044	1907	1906	1907	1906	2
306	20241126	143700	481175231	1907	1906	1907	1906	264
307	20241126	143600	480671795	1907	1904	1907	1904	53
308	20241126	143500	480570872	1904	1904	1904	1904	433
309	20241126	143400	479746440	1903	1903	1904	1903	1113
310	20241126	143300	477627290	1903	1906	1906	1903	10000
311	20241126	143200	458588440	1907	1907	1907	1907	82
312	20241126	143100	458432066	1907	1908	1908	1907	150
313	20241126	143000	458146015	1908	1908	1908	1908	0
314	20241126	142900	458146015	1908	1908	1908	1908	0
315	20241126	142800	458146015	1908	1907	1908	1907	101
316	20241126	142700	457953407	1908	1908	1908	1908	2
317	20241126	142600	457949591	1908	1908	1908	1908	0
318	20241126	142500	457949591	1908	1908	1908	1908	0
319	20241126	142400	457949591	1908	1908	1908	1908	24
320	20241126	142300	457903799	1909	1909	1909	1909	0
321	20241126	142200	457903799	1909	1909	1909	1909	0
322	20241126	142100	457903799	1909	1909	1909	1909	10
323	20241126	142000	457884709	1909	1909	1909	1909	179
324	20241126	141900	457542998	1909	1909	1909	1909	0
325	20241126	141800	457542998	1909	1909	1909	1909	21
326	20241126	141700	457502909	1908	1908	1908	1908	1
327	20241126	141600	457501001	1909	1908	1909	1908	2
328	20241126	141500	457497184	1909	1908	1909	1908	32
329	20241126	141400	457436102	1909	1909	1909	1909	0
330	20241126	141300	457436102	1909	1911	1912	1909	848
331	20241126	141200	455817256	1912	1912	1912	1912	0
332	20241126	141100	455817256	1912	1910	1912	1910	2
333	20241126	141000	455813434	1912	1910	1912	1910	79
334	20241126	140900	455662465	1912	1910	1912	1910	9
335	20241126	140800	455645266	1911	1911	1911	1911	0
336	20241126	140700	455645266	1911	1910	1911	1910	1973
337	20241126	140600	451875434	1910	1910	1910	1910	0
338	20241126	140500	451875434	1910	1910	1910	1910	29
339	20241126	140400	451820044	1912	1912	1912	1912	0
340	20241126	140300	451820044	1912	1912	1912	1912	0
341	20241126	140200	451820044	1912	1912	1912	1911	3
342	20241126	140100	451814309	1912	1910	1912	1910	2
343	20241126	140000	451810487	1912	1912	1912	1912	1
344	20241126	135900	451808575	1910	1910	1912	1910	91
345	20241126	135800	451634675	1911	1911	1911	1911	0
346	20241126	135700	451634675	1911	1911	1911	1911	0
347	20241126	135600	451634675	1911	1911	1911	1911	0
348	20241126	135500	451634675	1911	1911	1911	1911	0
349	20241126	135400	451634675	1911	1911	1911	1911	0
350	20241126	135300	451634675	1911	1911	1914	1910	4346
351	20241126	135200	443333809	1913	1911	1914	1911	14
352	20241126	135100	443307040	1913	1912	1915	1912	12
353	20241126	135000	443284075	1913	1913	1913	1911	3675
354	20241126	134900	436258508	1912	1914	1915	1911	4463
355	20241126	134800	427725417	1912	1911	1912	1911	291
356	20241126	134700	427169115	1910	1910	1910	1910	0
357	20241126	134600	427169115	1910	1910	1910	1910	0
358	20241126	134500	427169115	1910	1910	1910	1910	0
359	20241126	134400	427169115	1910	1911	1912	1910	5
360	20241126	134300	427159562	1912	1912	1912	1912	0
361	20241126	134200	427159562	1912	1912	1912	1912	0
362	20241126	134100	427159562	1912	1912	1912	1912	0
363	20241126	134000	427159562	1912	1912	1912	1912	0
364	20241126	133900	427159562	1912	1911	1912	1910	4
365	20241126	133800	427151917	1912	1911	1912	1910	108
366	20241126	133700	426945622	1910	1910	1910	1910	1
367	20241126	133600	426943712	1912	1912	1912	1912	0
368	20241126	133500	426943712	1912	1911	1912	1911	33
369	20241126	133400	426880618	1912	1911	1912	1910	108
370	20241126	133300	426674228	1910	1911	1915	1910	4646
371	20241126	133200	417795214	1912	1908	1912	1908	1350
372	20241126	133100	415216732	1910	1910	1910	1905	53
373	20241126	133000	415115547	1907	1905	1910	1905	5675
374	20241126	132900	404290990	1904	1907	1907	1904	5042
375	20241126	132800	394690937	1908	1906	1908	1904	4386
376	20241126	132700	386332834	1908	1905	1908	1905	5101
377	20241126	132600	376615317	1905	1905	1905	1905	0
378	20241126	132500	376615317	1905	1905	1905	1905	52
379	20241126	132400	376516257	1905	1907	1907	1905	2
380	20241126	132300	376512445	1905	1907	1907	1905	1323
381	20241126	132200	373991359	1906	1907	1907	1906	250
382	20241126	132100	373514659	1908	1908	1908	1908	0
383	20241126	132000	373514659	1908	1908	1908	1908	0
384	20241126	131900	373514659	1908	1908	1908	1908	0
385	20241126	131800	373514659	1908	1907	1908	1907	861
386	20241126	131700	371872730	1907	1908	1908	1907	441
387	20241126	131600	371031742	1908	1908	1908	1908	0
388	20241126	131500	371031742	1908	1908	1908	1908	0
389	20241126	131400	371031742	1908	1907	1908	1907	809
390	20241126	131300	369488978	1907	1907	1907	1906	570
391	20241126	131200	368402488	1907	1907	1907	1907	10
392	20241126	131100	368383418	1907	1907	1907	1907	0
393	20241126	131000	368383418	1907	1907	1907	1907	1030
394	20241126	130900	366419208	1907	1907	1907	1907	0
395	20241126	130800	366419208	1907	1907	1907	1907	106
396	20241126	130700	366217066	1907	1907	1907	1907	100
397	20241126	130600	366026366	1907	1907	1907	1907	7
398	20241126	130500	366013017	1907	1907	1907	1907	0
399	20241126	130400	366013017	1907	1907	1907	1907	0
400	20241126	130300	366013017	1907	1907	1907	1907	0
401	20241126	130200	366013017	1907	1907	1907	1907	10
402	20241126	130100	365993947	1907	1907	1907	1907	2
403	20241126	130000	365990133	1907	1907	1907	1907	0
404	20241126	125900	365990133	1907	1907	1907	1907	0
405	20241126	125800	365990133	1907	1907	1907	1907	21
406	20241126	125700	365950086	1907	1907	1907	1907	14
407	20241126	125600	365923388	1907	1907	1907	1907	0
408	20241126	125500	365923388	1907	1907	1907	1907	0
409	20241126	125400	365923388	1907	1907	1907	1907	0
410	20241126	125300	365923388	1907	1907	1907	1907	0
411	20241126	125200	365923388	1907	1907	1907	1907	0
412	20241126	125100	365923388	1907	1907	1907	1907	0
413	20241126	125000	365923388	1907	1907	1907	1907	0
414	20241126	124900	365923388	1907	1907	1907	1907	0
415	20241126	124800	365923388	1907	1907	1907	1907	0
416	20241126	124700	365923388	1907	1907	1907	1907	0
417	20241126	124600	365923388	1907	1907	1907	1907	0
418	20241126	124500	365923388	1907	1907	1907	1907	2
419	20241126	124400	365919574	1906	1906	1906	1906	1
420	20241126	124300	365917668	1907	1907	1907	1907	1
421	20241126	124200	365915761	1907	1907	1907	1907	0
422	20241126	124100	365915761	1907	1907	1907	1907	500
423	20241126	124000	364962261	1907	1907	1907	1907	20
424	20241126	123900	364924121	1907	1907	1907	1907	50
425	20241126	123800	364828771	1907	1907	1907	1907	1
426	20241126	123700	364826864	1906	1907	1907	1906	4
427	20241126	123600	364819238	1907	1907	1907	1907	5
428	20241126	123500	364809703	1907	1906	1907	1906	301
429	20241126	123400	364235996	1907	1907	1907	1907	12
430	20241126	123300	364213112	1906	1906	1906	1906	0
431	20241126	123200	364213112	1906	1906	1906	1906	0
432	20241126	123100	364213112	1906	1906	1906	1906	0
433	20241126	123000	364213112	1906	1906	1906	1906	1
434	20241126	122900	364211206	1907	1907	1907	1907	0
435	20241126	122800	364211206	1907	1907	1907	1907	30
436	20241126	122700	364153996	1907	1907	1907	1907	0
437	20241126	122600	364153996	1907	1907	1907	1907	1
438	20241126	122500	364152089	1906	1906	1906	1906	99
439	20241126	122400	363963395	1906	1906	1906	1906	2
440	20241126	122300	363959583	1907	1906	1907	1906	3
441	20241126	122200	363953863	1907	1906	1907	1906	5442
442	20241126	122100	353579527	1906	1905	1906	1905	4
443	20241126	122000	353571905	1906	1905	1906	1905	83
444	20241126	121900	353413712	1906	1906	1906	1906	0
445	20241126	121800	353413712	1906	1905	1906	1904	351
446	20241126	121700	352745349	1905	1905	1905	1905	1
447	20241126	121600	352743444	1906	1905	1906	1905	2
448	20241126	121500	352739633	1906	1905	1906	1905	327
449	20241126	121400	352116696	1904	1905	1905	1904	1514
450	20241126	121300	349234038	1905	1906	1906	1905	948
451	20241126	121200	347428024	1906	1906	1906	1906	10
452	20241126	121100	347408964	1906	1906	1906	1906	1
453	20241126	121000	347407058	1905	1905	1905	1905	10
454	20241126	120900	347388008	1906	1906	1906	1906	0
455	20241126	120800	347388008	1906	1905	1906	1905	15
456	20241126	120700	347359432	1906	1906	1906	1906	73
457	20241126	120600	347220294	1905	1905	1905	1905	1
458	20241126	120500	347218389	1906	1906	1906	1906	0
459	20241126	120400	347218389	1906	1905	1906	1905	606
460	20241126	120300	346063958	1906	1906	1906	1906	2
461	20241126	120200	346060146	1905	1905	1905	1905	0
462	20241126	120100	346060146	1905	1905	1905	1905	0
463	20241126	120000	346060146	1905	1905	1905	1905	300
464	20241126	115900	345488646	1905	1906	1906	1905	1430
465	20241126	115800	342764484	1906	1906	1906	1906	0
466	20241126	115700	342764484	1906	1906	1906	1906	0
467	20241126	115600	342764484	1906	1906	1906	1906	0
468	20241126	115500	342764484	1906	1905	1906	1905	11
469	20241126	115400	342743519	1905	1905	1905	1905	0
470	20241126	115300	342743519	1905	1905	1905	1905	7
471	20241126	115200	342730184	1906	1906	1906	1906	0
472	20241126	115100	342730184	1906	1906	1906	1906	11
473	20241126	115000	342709218	1906	1906	1906	1906	0
474	20241126	114900	342709218	1906	1906	1906	1906	0
475	20241126	114800	342709218	1906	1906	1906	1906	210
476	20241126	114700	342308958	1906	1906	1906	1906	6
477	20241126	114600	342297522	1906	1906	1906	1906	500
478	20241126	114500	341344522	1906	1906	1906	1906	0
479	20241126	114400	341344522	1906	1906	1906	1906	0
480	20241126	114300	341344522	1906	1906	1906	1906	0
481	20241126	114200	341344522	1906	1906	1906	1906	0
482	20241126	114100	341344522	1906	1906	1906	1906	4960
483	20241126	114000	331890762	1906	1906	1906	1906	41
484	20241126	113900	331812616	1906	1906	1906	1906	18
485	20241126	113800	331778308	1906	1905	1906	1905	556
486	20241126	113700	330719072	1906	1906	1906	1906	1
487	20241126	113600	330717166	1906	1906	1906	1906	0
488	20241126	113500	330717166	1906	1906	1906	1906	50
489	20241126	113400	330621866	1906	1906	1906	1906	307
490	20241126	113300	330036724	1906	1906	1906	1906	0
491	20241126	113200	330036724	1906	1906	1906	1906	96
492	20241126	113100	329853748	1905	1906	1906	1905	310
493	20241126	113000	329262898	1905	1906	1906	1905	87
494	20241126	112900	329097089	1906	1906	1906	1906	0
495	20241126	112800	329097089	1906	1906	1906	1906	5
496	20241126	112700	329087559	1906	1906	1906	1906	8
497	20241126	112600	329072311	1905	1906	1906	1905	566
498	20241126	112500	327994071	1906	1905	1906	1905	1029
499	20241126	112400	326033736	1905	1905	1905	1905	505
500	20241126	112300	325071711	1905	1905	1905	1905	0
501	20241126	112200	325071711	1905	1905	1905	1905	73
502	20241126	112100	324932646	1905	1905	1905	1905	103
503	20241126	112000	324736431	1905	1905	1905	1905	4
504	20241126	111900	324728811	1905	1905	1905	1905	0
505	20241126	111800	324728811	1905	1905	1905	1905	0
506	20241126	111700	324728811	1905	1905	1905	1905	0
507	20241126	111600	324728811	1905	1905	1905	1905	11
508	20241126	111500	324707856	1905	1905	1905	1905	2
509	20241126	111400	324704046	1905	1905	1905	1905	652
510	20241126	111300	323461986	1905	1905	1905	1905	100
511	20241126	111200	323271486	1905	1905	1905	1905	201
512	20241126	111100	322888581	1906	1906	1906	1906	0
513	20241126	111000	322888581	1906	1906	1906	1906	0
514	20241126	110900	322888581	1906	1905	1906	1905	2
515	20241126	110800	322884770	1904	1905	1905	1904	2
516	20241126	110700	322880961	1904	1907	1907	1904	27452
517	20241126	110600	270568087	1907	1907	1907	1907	1
518	20241126	110500	270566180	1908	1908	1908	1908	5
519	20241126	110400	270556640	1907	1907	1907	1907	1
520	20241126	110300	270554733	1908	1908	1908	1908	0
521	20241126	110200	270554733	1908	1908	1908	1908	0
522	20241126	110100	270554733	1908	1908	1908	1908	0
523	20241126	110000	270554733	1908	1907	1908	1907	11
524	20241126	105900	270533755	1908	1908	1908	1908	1
525	20241126	105800	270531847	1908	1908	1908	1908	2
526	20241126	105700	270528031	1908	1907	1908	1907	3
527	20241126	105600	270522308	1908	1908	1908	1908	0
528	20241126	105500	270522308	1908	1906	1908	1906	101
529	20241126	105400	270329603	1906	1906	1906	1906	1
530	20241126	105300	270327697	1905	1905	1905	1905	0
531	20241126	105200	270327697	1905	1906	1906	1905	3265
532	20241126	105100	264106527	1905	1905	1905	1905	0
533	20241126	105000	264106527	1905	1906	1906	1905	1663
534	20241126	104900	260937849	1905	1906	1906	1905	3143
535	20241126	104800	254949991	1906	1906	1906	1906	1001
536	20241126	104700	253042085	1906	1907	1907	1906	1954
537	20241126	104600	249317756	1907	1907	1907	1907	1025
538	20241126	104500	247363081	1907	1907	1907	1907	25
539	20241126	104400	247315406	1907	1908	1908	1907	5461
540	20241126	104300	236901018	1908	1908	1908	1908	999
541	20241126	104200	234994926	1908	1908	1908	1908	0
542	20241126	104100	234994926	1908	1908	1908	1908	25
543	20241126	104000	234947226	1908	1908	1908	1908	0
544	20241126	103900	234947226	1908	1907	1908	1907	10001
545	20241126	103800	215875318	1907	1908	1908	1907	5002
546	20241126	103700	206336502	1908	1908	1908	1908	66
547	20241126	103600	206210574	1908	1908	1908	1908	32
548	20241126	103500	206149518	1908	1908	1908	1908	74
549	20241126	103400	206008326	1908	1908	1908	1908	0
550	20241126	103300	206008326	1908	1907	1908	1907	201
551	20241126	103200	205625018	1907	1908	1908	1907	500
552	20241126	103100	204671418	1908	1908	1908	1908	6
553	20241126	103000	204659970	1907	1907	1908	1907	1678
554	20241126	102900	201459464	1908	1908	1908	1908	1
555	20241126	102800	201457556	1908	1908	1908	1908	26
556	20241126	102700	201407948	1907	1906	1907	1906	4809
557	20241126	102600	192238285	1907	1908	1908	1907	2268
558	20241126	102500	187912709	1908	1908	1908	1907	1008
559	20241126	102400	185990431	1907	1907	1907	1907	2000
560	20241126	102300	182176431	1907	1907	1907	1907	900
561	20241126	102200	180460131	1908	1908	1908	1908	2
562	20241126	102100	180456315	1908	1908	1908	1908	1
563	20241126	102000	180454407	1908	1908	1908	1908	0
564	20241126	101900	180454407	1908	1908	1908	1908	0
565	20241126	101800	180454407	1908	1908	1908	1908	0
566	20241126	101700	180454407	1908	1907	1908	1907	20
567	20241126	101600	180416255	1908	1908	1908	1908	0
568	20241126	101500	180416255	1908	1908	1908	1908	3
569	20241126	101400	180410531	1906	1906	1906	1906	820
570	20241126	101300	178847611	1907	1907	1908	1907	172
571	20241126	101200	178519606	1907	1907	1908	1907	101
572	20241126	101100	178326998	1907	1907	1907	1907	818
573	20241126	101000	176767072	1908	1907	1908	1907	46
574	20241126	100900	176679349	1907	1911	1911	1907	25002
575	20241126	100800	128991534	1910	1911	1915	1910	8
576	20241126	100700	128976244	1911	1911	1915	1909	2115
577	20241126	100600	124934615	1909	1909	1909	1909	982
578	20241126	100500	123059977	1911	1911	1911	1911	1
579	20241126	100400	123058066	1911	1911	1911	1911	10
580	20241126	100300	123038956	1911	1910	1911	1910	17
581	20241126	100200	123006484	1910	1909	1911	1909	1005
582	20241126	100100	121087933	1911	1910	1911	1910	2
583	20241126	100000	121084112	1909	1910	1911	1909	228
584	20241126	095900	120648458	1911	1910	1911	1910	230
585	20241126	095800	120208930	1911	1910	1911	1910	3
586	20241126	095700	120203199	1910	1910	1910	1910	1
587	20241126	095600	120201289	1911	1911	1911	1911	0
588	20241126	095500	120201289	1911	1909	1911	1909	3
589	20241126	095400	120195559	1909	1909	1909	1909	5
590	20241126	095300	120186014	1908	1911	1911	1908	10008
591	20241126	095200	101084234	1911	1911	1912	1911	7
592	20241126	095100	101070855	1911	1911	1911	1911	4
593	20241126	095000	101063211	1912	1911	1912	1911	6
594	20241126	094900	101051742	1911	1911	1911	1910	3
595	20241126	094800	101046010	1910	1910	1910	1910	1000
596	20241126	094700	99136010	1911	1910	1911	1910	45
597	20241126	094600	99050016	1909	1912	1912	1909	7020
598	20241126	094500	85645705	1912	1911	1912	1911	101
599	20241126	094400	85452594	1910	1910	1911	1910	150
600	20241126	094300	85166069	1911	1911	1915	1911	223
601	20241126	094200	84739912	1910	1911	1912	1910	979
602	20241126	094100	82869967	1911	1912	1912	1910	2645
603	20241126	094000	77816340	1912	1912	1912	1912	0
604	20241126	093900	77816340	1912	1912	1912	1912	11
605	20241126	093800	77795308	1912	1911	1912	1911	9
606	20241126	093700	77778101	1912	1912	1915	1912	59
607	20241126	093600	77665286	1915	1912	1915	1912	5
608	20241126	093500	77655719	1915	1911	1915	1911	3
609	20241126	093400	77649981	1915	1911	1915	1911	4
610	20241126	093300	77642333	1911	1910	1911	1909	2960
611	20241126	093200	71989708	1915	1912	1915	1912	2
612	20241126	093100	71985881	1910	1911	1911	1910	1200
613	20241126	093000	69693874	1915	1912	1915	1912	136
614	20241126	092900	69433437	1915	1912	1915	1912	4
615	20241126	092800	69425783	1913	1912	1915	1912	72
616	20241126	092700	69287945	1915	1912	1915	1912	6
617	20241126	092600	69276464	1913	1912	1914	1909	5126
618	20241126	092500	59490233	1914	1914	1914	1914	0
619	20241126	092400	59490233	1914	1912	1914	1912	2
620	20241126	092300	59486407	1914	1912	1914	1912	306
621	20241126	092200	58900731	1915	1912	1915	1910	5002
622	20241126	092100	49345371	1912	1912	1912	1912	0
623	20241126	092000	49345371	1912	1912	1912	1912	317
624	20241126	091900	48739267	1914	1913	1914	1913	8
625	20241126	091800	48723956	1914	1914	1914	1913	2243
626	20241126	091700	44431557	1915	1914	1915	1914	73
627	20241126	091600	44291765	1915	1915	1915	1915	0
628	20241126	091500	44291765	1915	1914	1915	1914	1001
629	20241126	091400	42374852	1915	1918	1918	1914	2308
630	20241126	091300	37957015	1919	1919	1919	1919	0
631	20241126	091200	37957015	1919	1919	1919	1919	1
632	20241126	091100	37955096	1919	1918	1919	1918	101
633	20241126	091000	37761377	1919	1914	1919	1914	7164
634	20241126	090900	24031393	1914	1914	1914	1914	22
635	20241126	090800	23989285	1914	1914	1914	1914	1
636	20241126	090700	23987371	1915	1915	1915	1915	1
637	20241126	090600	23985456	1911	1912	1912	1911	691
638	20241126	090500	22664795	1916	1915	1916	1915	31
639	20241126	090400	22605429	1916	1916	1916	1916	75
640	20241126	090300	22461729	1916	1917	1917	1916	599
641	20241126	090200	21313655	1917	1917	1917	1917	0
642	20241126	090100	21313655	1917	1910	1917	1909	208
643	20241126	090000	20916006	1917	1909	1919	1909	10956