KissMeData/065570/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	194600	153027609	1871	1871	1871	1871	382
3	20241128	194500	153027609	1871	1871	1871	1871	0
4	20241128	194400	153027609	1871	1871	1871	1871	0
5	20241128	194300	153027609	1871	1871	1871	1871	0
6	20241128	194200	153027609	1871	1871	1871	1871	0
7	20241128	194100	153027609	1871	1871	1871	1871	0
8	20241128	194000	153027609	1871	1871	1871	1871	0
9	20241128	193900	153027609	1871	1871	1871	1871	0
10	20241128	193800	153027609	1871	1871	1871	1871	0
11	20241128	193700	153027609	1871	1871	1871	1871	0
12	20241128	193600	153027609	1871	1871	1871	1871	0
13	20241128	193500	153027609	1871	1871	1871	1871	0
14	20241128	193400	153027609	1871	1871	1871	1871	0
15	20241128	193300	153027609	1871	1871	1871	1871	0
16	20241128	193200	153027609	1871	1871	1871	1871	0
17	20241128	193100	153027609	1871	1871	1871	1871	0
18	20241128	193000	153027609	1871	1871	1871	1871	0
19	20241128	192900	153027609	1871	1871	1871	1871	0
20	20241128	192800	153027609	1871	1871	1871	1871	0
21	20241128	192700	153027609	1871	1871	1871	1871	0
22	20241128	192600	153027609	1871	1871	1871	1871	0
23	20241128	192500	153027609	1871	1871	1871	1871	0
24	20241128	192400	153027609	1871	1871	1871	1871	0
25	20241128	192300	153027609	1871	1871	1871	1871	0
26	20241128	192200	153027609	1871	1871	1871	1871	0
27	20241128	192100	153027609	1871	1871	1871	1871	0
28	20241128	192000	153027609	1871	1871	1871	1871	0
29	20241128	191900	153027609	1871	1871	1871	1871	0
30	20241128	191800	153027609	1871	1871	1871	1871	0
31	20241128	191700	153027609	1871	1871	1871	1871	0
32	20241128	191600	153027609	1871	1871	1871	1871	382
33	20241128	191500	153027609	1871	1871	1871	1871	0
34	20241128	191400	153027609	1871	1871	1871	1871	0
35	20241128	191300	153027609	1871	1871	1871	1871	0
36	20241128	191200	153027609	1871	1871	1871	1871	0
37	20241128	191100	153027609	1871	1871	1871	1871	0
38	20241128	191000	153027609	1871	1871	1871	1871	0
39	20241128	190900	153027609	1871	1871	1871	1871	0
40	20241128	190800	153027609	1871	1871	1871	1871	0
41	20241128	190700	153027609	1871	1871	1871	1871	0
42	20241128	190600	153027609	1871	1871	1871	1871	0
43	20241128	190500	153027609	1871	1871	1871	1871	0
44	20241128	190400	153027609	1871	1871	1871	1871	0
45	20241128	190300	153027609	1871	1871	1871	1871	0
46	20241128	190200	153027609	1871	1871	1871	1871	0
47	20241128	190100	153027609	1871	1871	1871	1871	0
48	20241128	190000	153027609	1871	1871	1871	1871	0
49	20241128	185900	153027609	1871	1871	1871	1871	0
50	20241128	185800	153027609	1871	1871	1871	1871	0
51	20241128	185700	153027609	1871	1871	1871	1871	0
52	20241128	185600	153027609	1871	1871	1871	1871	0
53	20241128	185500	153027609	1871	1871	1871	1871	0
54	20241128	185400	153027609	1871	1871	1871	1871	0
55	20241128	185300	153027609	1871	1871	1871	1871	0
56	20241128	185200	153027609	1871	1871	1871	1871	0
57	20241128	185100	153027609	1871	1871	1871	1871	0
58	20241128	185000	153027609	1871	1871	1871	1871	0
59	20241128	184900	153027609	1871	1871	1871	1871	0
60	20241128	184800	153027609	1871	1871	1871	1871	0
61	20241128	184700	153027609	1871	1871	1871	1871	0
62	20241128	184600	153027609	1871	1871	1871	1871	382
63	20241128	184500	153027609	1871	1871	1871	1871	0
64	20241128	184400	153027609	1871	1871	1871	1871	0
65	20241128	184300	153027609	1871	1871	1871	1871	0
66	20241128	184200	153027609	1871	1871	1871	1871	0
67	20241128	184100	153027609	1871	1871	1871	1871	0
68	20241128	184000	153027609	1871	1871	1871	1871	0
69	20241128	183900	153027609	1871	1871	1871	1871	0
70	20241128	183800	153027609	1871	1871	1871	1871	0
71	20241128	183700	153027609	1871	1871	1871	1871	0
72	20241128	183600	153027609	1871	1871	1871	1871	0
73	20241128	183500	153027609	1871	1871	1871	1871	0
74	20241128	183400	153027609	1871	1871	1871	1871	0
75	20241128	183300	153027609	1871	1871	1871	1871	0
76	20241128	183200	153027609	1871	1871	1871	1871	0
77	20241128	183100	153027609	1871	1871	1871	1871	0
78	20241128	183000	153027609	1871	1871	1871	1871	0
79	20241128	182900	153027609	1871	1871	1871	1871	0
80	20241128	182800	153027609	1871	1871	1871	1871	0
81	20241128	182700	153027609	1871	1871	1871	1871	0
82	20241128	182600	153027609	1871	1871	1871	1871	0
83	20241128	182500	153027609	1871	1871	1871	1871	0
84	20241128	182400	153027609	1871	1871	1871	1871	0
85	20241128	182300	153027609	1871	1871	1871	1871	0
86	20241128	182200	153027609	1871	1871	1871	1871	0
87	20241128	182100	153027609	1871	1871	1871	1871	0
88	20241128	182000	153027609	1871	1871	1871	1871	0
89	20241128	181900	153027609	1871	1871	1871	1871	0
90	20241128	181800	153027609	1871	1871	1871	1871	0
91	20241128	181700	153027609	1871	1871	1871	1871	0
92	20241128	181600	153027609	1871	1871	1871	1871	382
93	20241128	181500	153027609	1871	1871	1871	1871	0
94	20241128	181400	153027609	1871	1871	1871	1871	0
95	20241128	181300	153027609	1871	1871	1871	1871	0
96	20241128	181200	153027609	1871	1871	1871	1871	0
97	20241128	181100	153027609	1871	1871	1871	1871	0
98	20241128	181000	153027609	1871	1871	1871	1871	0
99	20241128	180900	153027609	1871	1871	1871	1871	0
100	20241128	180800	153027609	1871	1871	1871	1871	0
101	20241128	180700	153027609	1871	1871	1871	1871	0
102	20241128	180600	153027609	1871	1871	1871	1871	0
103	20241128	180500	153027609	1871	1871	1871	1871	0
104	20241128	180400	153027609	1871	1871	1871	1871	0
105	20241128	180300	153027609	1871	1871	1871	1871	0
106	20241128	180200	153027609	1871	1871	1871	1871	0
107	20241128	180100	153027609	1871	1871	1871	1871	0
108	20241128	180000	153027609	1871	1871	1871	1871	0
109	20241128	175900	153027609	1871	1871	1871	1871	0
110	20241128	175800	153027609	1871	1871	1871	1871	0
111	20241128	175700	153027609	1871	1871	1871	1871	0
112	20241128	175600	153027609	1871	1871	1871	1871	0
113	20241128	175500	153027609	1871	1871	1871	1871	0
114	20241128	175400	153027609	1871	1871	1871	1871	0
115	20241128	175300	153027609	1871	1871	1871	1871	0
116	20241128	175200	153027609	1871	1871	1871	1871	0
117	20241128	175100	153027609	1871	1871	1871	1871	0
118	20241128	175000	153027609	1871	1871	1871	1871	0
119	20241128	174900	153027609	1871	1871	1871	1871	0
120	20241128	174800	153027609	1871	1871	1871	1871	0
121	20241128	174700	153027609	1871	1871	1871	1871	0
122	20241128	174600	153027609	1871	1871	1871	1871	382
123	20241128	174500	153027609	1871	1871	1871	1871	0
124	20241128	174400	153027609	1871	1871	1871	1871	0
125	20241128	174300	153027609	1871	1871	1871	1871	0
126	20241128	174200	153027609	1871	1871	1871	1871	0
127	20241128	174100	153027609	1871	1871	1871	1871	0
128	20241128	174000	153027609	1871	1871	1871	1871	0
129	20241128	173900	153027609	1871	1871	1871	1871	0
130	20241128	173800	153027609	1871	1871	1871	1871	0
131	20241128	173700	153027609	1871	1871	1871	1871	0
132	20241128	173600	153027609	1871	1871	1871	1871	0
133	20241128	173500	153027609	1871	1871	1871	1871	0
134	20241128	173400	153027609	1871	1871	1871	1871	0
135	20241128	173300	153027609	1871	1871	1871	1871	0
136	20241128	173200	153027609	1871	1871	1871	1871	0
137	20241128	173100	153027609	1871	1871	1871	1871	0
138	20241128	173000	153027609	1871	1871	1871	1871	0
139	20241128	172900	153027609	1871	1871	1871	1871	0
140	20241128	172800	153027609	1871	1871	1871	1871	0
141	20241128	172700	153027609	1871	1871	1871	1871	0
142	20241128	172600	153027609	1871	1871	1871	1871	0
143	20241128	172500	153027609	1871	1871	1871	1871	0
144	20241128	172400	153027609	1871	1871	1871	1871	0
145	20241128	172300	153027609	1871	1871	1871	1871	0
146	20241128	172200	153027609	1871	1871	1871	1871	0
147	20241128	172100	153027609	1871	1871	1871	1871	0
148	20241128	172000	153027609	1871	1871	1871	1871	0
149	20241128	171900	153027609	1871	1871	1871	1871	0
150	20241128	171800	153027609	1871	1871	1871	1871	0
151	20241128	171700	153027609	1871	1871	1871	1871	0
152	20241128	171600	153027609	1871	1871	1871	1871	382
153	20241128	171500	153027609	1871	1871	1871	1871	0
154	20241128	171400	153027609	1871	1871	1871	1871	0
155	20241128	171300	153027609	1871	1871	1871	1871	0
156	20241128	171200	153027609	1871	1871	1871	1871	0
157	20241128	171100	153027609	1871	1871	1871	1871	0
158	20241128	171000	153027609	1871	1871	1871	1871	0
159	20241128	170900	153027609	1871	1871	1871	1871	0
160	20241128	170800	153027609	1871	1871	1871	1871	0
161	20241128	170700	153027609	1871	1871	1871	1871	0
162	20241128	170600	153027609	1871	1871	1871	1871	0
163	20241128	170500	153027609	1871	1871	1871	1871	0
164	20241128	170400	153027609	1871	1871	1871	1871	0
165	20241128	170300	153027609	1871	1871	1871	1871	0
166	20241128	170200	153027609	1871	1871	1871	1871	0
167	20241128	170100	153027609	1871	1871	1871	1871	0
168	20241128	170000	153027609	1871	1871	1871	1871	0
169	20241128	165900	153027609	1871	1871	1871	1871	0
170	20241128	165800	153027609	1871	1871	1871	1871	0
171	20241128	165700	153027609	1871	1871	1871	1871	0
172	20241128	165600	153027609	1871	1871	1871	1871	0
173	20241128	165500	153027609	1871	1871	1871	1871	0
174	20241128	165400	153027609	1871	1871	1871	1871	0
175	20241128	165300	153027609	1871	1871	1871	1871	0
176	20241128	165200	153027609	1871	1871	1871	1871	0
177	20241128	165100	153027609	1871	1871	1871	1871	0
178	20241128	165000	153027609	1871	1871	1871	1871	0
179	20241128	164900	153027609	1871	1871	1871	1871	0
180	20241128	164800	153027609	1871	1871	1871	1871	0
181	20241128	164700	153027609	1871	1871	1871	1871	0
182	20241128	164600	153027609	1871	1871	1871	1871	382
183	20241128	164500	153027609	1871	1871	1871	1871	0
184	20241128	164400	153027609	1871	1871	1871	1871	0
185	20241128	164300	153027609	1871	1871	1871	1871	0
186	20241128	164200	153027609	1871	1871	1871	1871	0
187	20241128	164100	153027609	1871	1871	1871	1871	0
188	20241128	164000	153027609	1871	1871	1871	1871	0
189	20241128	163900	153027609	1871	1871	1871	1871	0
190	20241128	163800	153027609	1871	1871	1871	1871	0
191	20241128	163700	153027609	1871	1871	1871	1871	0
192	20241128	163600	153027609	1871	1871	1871	1871	0
193	20241128	163500	153027609	1871	1871	1871	1871	0
194	20241128	163400	153027609	1871	1871	1871	1871	0
195	20241128	163300	153027609	1871	1871	1871	1871	0
196	20241128	163200	153027609	1871	1871	1871	1871	0
197	20241128	163100	153027609	1871	1871	1871	1871	0
198	20241128	163000	153027609	1871	1871	1871	1871	0
199	20241128	162900	153027609	1871	1871	1871	1871	0
200	20241128	162800	153027609	1871	1871	1871	1871	0
201	20241128	162700	153027609	1871	1871	1871	1871	0
202	20241128	162600	153027609	1871	1871	1871	1871	0
203	20241128	162500	153027609	1871	1871	1871	1871	0
204	20241128	162400	153027609	1871	1871	1871	1871	0
205	20241128	162300	153027609	1871	1871	1871	1871	0
206	20241128	162200	153027609	1871	1871	1871	1871	0
207	20241128	162100	153027609	1871	1871	1871	1871	0
208	20241128	162000	153027609	1871	1871	1871	1871	0
209	20241128	161900	153027609	1871	1871	1871	1871	0
210	20241128	161800	153027609	1871	1871	1871	1871	0
211	20241128	161700	153027609	1871	1871	1871	1871	0
212	20241128	161600	153027609	1871	1871	1871	1871	382
213	20241128	161500	153027609	1871	1871	1871	1871	0
214	20241128	161400	153027609	1871	1871	1871	1871	0
215	20241128	161300	153027609	1871	1871	1871	1871	0
216	20241128	161200	153027609	1871	1871	1871	1871	0
217	20241128	161100	153027609	1871	1871	1871	1871	0
218	20241128	161000	153027609	1871	1871	1871	1871	0
219	20241128	160900	153027609	1871	1871	1871	1871	0
220	20241128	160800	153027609	1871	1871	1871	1871	0
221	20241128	160700	153027609	1871	1871	1871	1871	0
222	20241128	160600	153027609	1871	1871	1871	1871	0
223	20241128	160500	153027609	1871	1871	1871	1871	0
224	20241128	160400	153027609	1871	1871	1871	1871	0
225	20241128	160300	153027609	1871	1871	1871	1871	0
226	20241128	160200	153027609	1871	1871	1871	1871	0
227	20241128	160100	153027609	1871	1871	1871	1871	0
228	20241128	160000	153027609	1871	1871	1871	1871	0
229	20241128	155900	153027609	1871	1871	1871	1871	0
230	20241128	155800	153027609	1871	1871	1871	1871	0
231	20241128	155700	153027609	1871	1871	1871	1871	0
232	20241128	155600	153027609	1871	1871	1871	1871	0
233	20241128	155500	153027609	1871	1871	1871	1871	0
234	20241128	155400	153027609	1871	1871	1871	1871	0
235	20241128	155300	153027609	1871	1871	1871	1871	0
236	20241128	155200	153027609	1871	1871	1871	1871	0
237	20241128	155100	153027609	1871	1871	1871	1871	0
238	20241128	155000	153027609	1871	1871	1871	1871	0
239	20241128	154900	153027609	1871	1871	1871	1871	0
240	20241128	154800	153027609	1871	1871	1871	1871	0
241	20241128	154700	153027609	1871	1871	1871	1871	0
242	20241128	154600	153027609	1871	1871	1871	1871	382
243	20241128	154500	153027609	1871	1871	1871	1871	0
244	20241128	154400	153027609	1871	1871	1871	1871	0
245	20241128	154300	153027609	1871	1871	1871	1871	0
246	20241128	154200	153027609	1871	1871	1871	1871	0
247	20241128	154100	153027609	1871	1871	1871	1871	0
248	20241128	154000	153027609	1871	1871	1871	1871	0
249	20241128	153900	153027609	1871	1871	1871	1871	0
250	20241128	153800	153027609	1871	1871	1871	1871	0
251	20241128	153700	153027609	1871	1871	1871	1871	0
252	20241128	153600	153027609	1871	1871	1871	1871	0
253	20241128	153500	153027609	1871	1871	1871	1871	0
254	20241128	153400	153027609	1871	1871	1871	1871	0
255	20241128	153300	153027609	1871	1871	1871	1871	0
256	20241128	153200	153027609	1871	1871	1871	1871	0
257	20241128	153100	153027609	1871	1871	1871	1871	0
258	20241128	153000	153027609	1871	1871	1871	1871	382
259	20241128	152900	152312887	1864	1864	1864	1864	0
260	20241128	152800	152312887	1864	1864	1864	1864	0
261	20241128	152700	152312887	1864	1864	1864	1864	0
262	20241128	152600	152312887	1864	1864	1864	1864	0
263	20241128	152500	152312887	1864	1864	1864	1864	0
264	20241128	152400	152312887	1864	1864	1864	1864	0
265	20241128	152300	152312887	1864	1864	1864	1864	0
266	20241128	152200	152312887	1864	1864	1864	1864	0
267	20241128	152100	152312887	1864	1864	1864	1864	0
268	20241128	152000	152312887	1864	1864	1864	1864	0
269	20241128	151900	152312887	1864	1864	1864	1864	0
270	20241128	151800	152312887	1864	1864	1864	1864	8
271	20241128	151700	152297975	1864	1855	1864	1855	1507
272	20241128	151600	149490854	1856	1856	1856	1856	1
273	20241128	151500	149488998	1845	1845	1845	1845	0
274	20241128	151400	149488998	1845	1845	1845	1845	0
275	20241128	151300	149488998	1845	1845	1845	1845	1
276	20241128	151200	149487153	1860	1860	1860	1860	3
277	20241128	151100	149481573	1860	1860	1860	1860	1
278	20241128	151000	149479713	1860	1846	1860	1846	46
279	20241128	150900	149394783	1862	1862	1862	1862	0
280	20241128	150800	149394783	1862	1862	1862	1862	0
281	20241128	150700	149394783	1862	1862	1862	1862	0
282	20241128	150600	149394783	1862	1862	1862	1862	0
283	20241128	150500	149394783	1862	1862	1862	1862	0
284	20241128	150400	149394783	1862	1862	1862	1862	0
285	20241128	150300	149394783	1862	1862	1862	1862	0
286	20241128	150200	149394783	1862	1862	1862	1862	0
287	20241128	150100	149394783	1862	1858	1862	1858	1720
288	20241128	150000	146199015	1853	1849	1853	1849	302
289	20241128	145900	145640497	1845	1845	1845	1845	0
290	20241128	145800	145640497	1845	1845	1845	1845	0
291	20241128	145700	145640497	1845	1845	1845	1845	0
292	20241128	145600	145640497	1845	1845	1845	1845	0
293	20241128	145500	145640497	1845	1845	1845	1845	0
294	20241128	145400	145640497	1845	1845	1845	1845	0
295	20241128	145300	145640497	1845	1845	1845	1845	11
296	20241128	145200	145620202	1849	1849	1849	1849	0
297	20241128	145100	145620202	1849	1849	1849	1849	1
298	20241128	145000	145618353	1845	1845	1845	1845	0
299	20241128	144900	145618353	1845	1840	1845	1840	761
300	20241128	144800	144216060	1839	1839	1839	1839	0
301	20241128	144700	144216060	1839	1839	1839	1839	0
302	20241128	144600	144216060	1839	1844	1844	1839	1232
303	20241128	144500	141948050	1845	1845	1845	1845	0
304	20241128	144400	141948050	1845	1845	1845	1845	0
305	20241128	144300	141948050	1845	1845	1845	1845	0
306	20241128	144200	141948050	1845	1845	1845	1845	0
307	20241128	144100	141948050	1845	1845	1845	1845	0
308	20241128	144000	141948050	1845	1845	1845	1845	3
309	20241128	143900	141942515	1845	1845	1845	1845	0
310	20241128	143800	141942515	1845	1849	1849	1845	472
311	20241128	143700	141071129	1848	1848	1848	1848	0
312	20241128	143600	141071129	1848	1848	1848	1848	5
313	20241128	143500	141061889	1848	1848	1848	1848	0
314	20241128	143400	141061889	1848	1848	1848	1848	0
315	20241128	143300	141061889	1848	1848	1848	1848	0
316	20241128	143200	141061889	1848	1848	1848	1848	0
317	20241128	143100	141061889	1848	1848	1848	1848	0
318	20241128	143000	141061889	1848	1848	1848	1848	0
319	20241128	142900	141061889	1848	1848	1848	1848	0
320	20241128	142800	141061889	1848	1848	1848	1848	0
321	20241128	142700	141061889	1848	1848	1848	1848	20
322	20241128	142600	141024929	1843	1843	1843	1843	4
323	20241128	142500	141017557	1840	1840	1840	1840	0
324	20241128	142400	141017557	1840	1840	1840	1840	0
325	20241128	142300	141017557	1840	1840	1840	1840	0
326	20241128	142200	141017557	1840	1840	1840	1840	0
327	20241128	142100	141017557	1840	1840	1840	1840	0
328	20241128	142000	141017557	1840	1841	1841	1840	469
329	20241128	141900	140154519	1846	1846	1846	1846	0
330	20241128	141800	140154519	1846	1846	1846	1846	0
331	20241128	141700	140154519	1846	1845	1846	1845	220
332	20241128	141600	139748599	1850	1850	1850	1850	0
333	20241128	141500	139748599	1850	1850	1850	1850	11
334	20241128	141400	139728249	1850	1850	1850	1850	38
335	20241128	141300	139657949	1858	1858	1858	1858	0
336	20241128	141200	139657949	1858	1858	1858	1858	0
337	20241128	141100	139657949	1858	1858	1858	1858	0
338	20241128	141000	139657949	1858	1858	1858	1858	0
339	20241128	140900	139657949	1858	1858	1858	1858	0
340	20241128	140800	139657949	1858	1858	1858	1858	0
341	20241128	140700	139657949	1858	1858	1858	1858	0
342	20241128	140600	139657949	1858	1858	1858	1858	5
343	20241128	140500	139648659	1840	1840	1840	1840	0
344	20241128	140400	139648659	1840	1849	1849	1840	4000
345	20241128	140300	132281890	1850	1850	1850	1850	0
346	20241128	140200	132281890	1850	1850	1850	1850	0
347	20241128	140100	132281890	1850	1850	1850	1850	0
348	20241128	140000	132281890	1850	1850	1850	1850	235
349	20241128	135900	131847140	1851	1851	1851	1851	0
350	20241128	135800	131847140	1851	1851	1851	1851	0
351	20241128	135700	131847140	1851	1851	1851	1851	0
352	20241128	135600	131847140	1851	1851	1851	1851	1
353	20241128	135500	131845289	1850	1850	1850	1850	6
354	20241128	135400	131834189	1855	1855	1855	1855	0
355	20241128	135300	131834189	1855	1855	1855	1855	0
356	20241128	135200	131834189	1855	1855	1855	1855	0
357	20241128	135100	131834189	1855	1855	1855	1855	0
358	20241128	135000	131834189	1855	1855	1855	1855	0
359	20241128	134900	131834189	1855	1855	1855	1855	0
360	20241128	134800	131834189	1855	1855	1855	1855	0
361	20241128	134700	131834189	1855	1855	1855	1855	0
362	20241128	134600	131834189	1855	1855	1855	1855	0
363	20241128	134500	131834189	1855	1855	1855	1855	0
364	20241128	134400	131834189	1855	1855	1855	1855	0
365	20241128	134300	131834189	1855	1855	1855	1855	0
366	20241128	134200	131834189	1855	1855	1855	1855	0
367	20241128	134100	131834189	1855	1855	1855	1855	57
368	20241128	134000	131728454	1864	1864	1864	1864	0
369	20241128	133900	131728454	1864	1864	1864	1864	0
370	20241128	133800	131728454	1864	1864	1864	1864	0
371	20241128	133700	131728454	1864	1864	1864	1864	0
372	20241128	133600	131728454	1864	1864	1864	1864	0
373	20241128	133500	131728454	1864	1864	1864	1864	0
374	20241128	133400	131728454	1864	1864	1864	1864	80
375	20241128	133300	131579334	1864	1864	1864	1864	0
376	20241128	133200	131579334	1864	1864	1864	1864	0
377	20241128	133100	131579334	1864	1864	1864	1864	0
378	20241128	133000	131579334	1864	1864	1864	1864	0
379	20241128	132900	131579334	1864	1864	1864	1864	0
380	20241128	132800	131579334	1864	1864	1864	1864	0
381	20241128	132700	131579334	1864	1864	1864	1864	0
382	20241128	132600	131579334	1864	1864	1864	1864	0
383	20241128	132500	131579334	1864	1864	1864	1864	0
384	20241128	132400	131579334	1864	1863	1864	1863	20
385	20241128	132300	131542073	1850	1850	1850	1850	0
386	20241128	132200	131542073	1850	1864	1864	1850	480
387	20241128	132100	130648011	1864	1864	1864	1864	1
388	20241128	132000	130646147	1864	1864	1864	1864	0
389	20241128	131900	130646147	1864	1864	1864	1864	0
390	20241128	131800	130646147	1864	1864	1864	1864	0
391	20241128	131700	130646147	1864	1864	1864	1864	0
392	20241128	131600	130646147	1864	1864	1864	1864	0
393	20241128	131500	130646147	1864	1864	1864	1864	1
394	20241128	131400	130644283	1850	1850	1850	1850	0
395	20241128	131300	130644283	1850	1850	1850	1850	0
396	20241128	131200	130644283	1850	1850	1850	1850	52
397	20241128	131100	130548083	1865	1865	1865	1865	10
398	20241128	131000	130529433	1865	1865	1865	1865	0
399	20241128	130900	130529433	1865	1865	1865	1865	10
400	20241128	130800	130510783	1865	1865	1865	1865	10
401	20241128	130700	130492133	1865	1865	1865	1865	1000
402	20241128	130600	128627133	1865	1865	1865	1865	496
403	20241128	130500	127702093	1865	1865	1865	1865	1000
404	20241128	130400	125837093	1865	1865	1865	1865	0
405	20241128	130300	125837093	1865	1865	1865	1865	0
406	20241128	130200	125837093	1865	1865	1865	1865	0
407	20241128	130100	125837093	1865	1865	1865	1865	0
408	20241128	130000	125837093	1865	1865	1865	1865	0
409	20241128	125900	125837093	1865	1865	1865	1865	0
410	20241128	125800	125837093	1865	1865	1865	1865	1
411	20241128	125700	125835228	1864	1863	1864	1863	28
412	20241128	125600	125783045	1863	1846	1864	1846	32
413	20241128	125500	125723938	1845	1858	1858	1845	10
414	20241128	125400	125705392	1864	1864	1864	1864	30
415	20241128	125300	125649472	1865	1865	1865	1865	0
416	20241128	125200	125649472	1865	1865	1865	1865	0
417	20241128	125100	125649472	1865	1865	1865	1865	0
418	20241128	125000	125649472	1865	1865	1865	1865	0
419	20241128	124900	125649472	1865	1865	1865	1865	0
420	20241128	124800	125649472	1865	1865	1865	1865	100
421	20241128	124700	125462972	1865	1865	1865	1865	0
422	20241128	124600	125462972	1865	1865	1865	1865	0
423	20241128	124500	125462972	1865	1865	1865	1865	0
424	20241128	124400	125462972	1865	1865	1865	1865	1
425	20241128	124300	125461107	1864	1864	1865	1864	1047
426	20241128	124200	123509492	1864	1864	1864	1864	0
427	20241128	124100	123509492	1864	1864	1864	1864	0
428	20241128	124000	123509492	1864	1864	1864	1864	1
429	20241128	123900	123507628	1860	1860	1860	1860	1602
430	20241128	123800	120527908	1859	1861	1861	1859	3
431	20241128	123700	120522328	1862	1863	1863	1862	2
432	20241128	123600	120518603	1864	1864	1864	1864	1
433	20241128	123500	120516739	1864	1864	1864	1864	0
434	20241128	123400	120516739	1864	1862	1864	1862	76
435	20241128	123300	120375143	1863	1858	1863	1858	720
436	20241128	123200	119034251	1858	1858	1858	1858	1
437	20241128	123100	119032393	1862	1862	1862	1862	0
438	20241128	123000	119032393	1862	1862	1862	1862	0
439	20241128	122900	119032393	1862	1862	1862	1862	1
440	20241128	122800	119030531	1845	1845	1845	1845	651
441	20241128	122700	117829436	1862	1862	1862	1862	1
442	20241128	122600	117827574	1840	1840	1840	1840	0
443	20241128	122500	117827574	1840	1841	1841	1840	550
444	20241128	122400	116815469	1864	1864	1864	1864	0
445	20241128	122300	116815469	1864	1864	1864	1864	0
446	20241128	122200	116815469	1864	1864	1864	1864	0
447	20241128	122100	116815469	1864	1864	1864	1864	0
448	20241128	122000	116815469	1864	1864	1864	1864	0
449	20241128	121900	116815469	1864	1864	1864	1864	0
450	20241128	121800	116815469	1864	1858	1864	1858	200
451	20241128	121700	116442939	1855	1855	1855	1855	1
452	20241128	121600	116441084	1858	1858	1858	1858	1
453	20241128	121500	116439226	1847	1847	1847	1847	0
454	20241128	121400	116439226	1847	1841	1847	1840	1500
455	20241128	121300	113675713	1847	1847	1847	1847	0
456	20241128	121200	113675713	1847	1847	1847	1847	0
457	20241128	121100	113675713	1847	1847	1847	1847	66
458	20241128	121000	113553811	1847	1847	1847	1847	0
459	20241128	120900	113553811	1847	1843	1847	1843	1100
460	20241128	120800	111522463	1843	1843	1843	1843	0
461	20241128	120700	111522463	1843	1841	1843	1841	62
462	20241128	120600	111408199	1842	1842	1843	1842	1037
463	20241128	120500	109497080	1842	1842	1842	1842	0
464	20241128	120400	109497080	1842	1842	1842	1842	190
465	20241128	120300	109147100	1841	1841	1841	1841	34
466	20241128	120200	109084506	1841	1841	1841	1841	1
467	20241128	120100	109082665	1841	1841	1841	1841	55
468	20241128	120000	108981410	1837	1842	1842	1837	144
469	20241128	115900	108716422	1842	1848	1848	1837	4160
470	20241128	115800	101046387	1857	1857	1857	1857	0
471	20241128	115700	101046387	1857	1857	1857	1857	0
472	20241128	115600	101046387	1857	1857	1857	1857	0
473	20241128	115500	101046387	1857	1857	1857	1857	0
474	20241128	115400	101046387	1857	1857	1857	1857	0
475	20241128	115300	101046387	1857	1857	1857	1857	0
476	20241128	115200	101046387	1857	1857	1857	1857	0
477	20241128	115100	101046387	1857	1857	1857	1857	0
478	20241128	115000	101046387	1857	1857	1857	1857	1009
479	20241128	114900	99172674	1857	1857	1857	1857	0
480	20241128	114800	99172674	1857	1857	1857	1857	1
481	20241128	114700	99170817	1859	1859	1859	1859	0
482	20241128	114600	99170817	1859	1859	1859	1859	0
483	20241128	114500	99170817	1859	1859	1859	1859	0
484	20241128	114400	99170817	1859	1859	1859	1859	0
485	20241128	114300	99170817	1859	1855	1859	1855	500
486	20241128	114200	98242391	1855	1855	1855	1855	25
487	20241128	114100	98196016	1855	1855	1855	1855	0
488	20241128	114000	98196016	1855	1855	1855	1855	0
489	20241128	113900	98196016	1855	1855	1855	1855	139
490	20241128	113800	97938171	1855	1855	1855	1855	0
491	20241128	113700	97938171	1855	1855	1855	1855	0
492	20241128	113600	97938171	1855	1855	1855	1855	1
493	20241128	113500	97936316	1846	1846	1846	1846	0
494	20241128	113400	97936316	1846	1846	1846	1846	17
495	20241128	113300	97904934	1855	1855	1855	1855	0
496	20241128	113200	97904934	1855	1855	1855	1855	0
497	20241128	113100	97904934	1855	1855	1855	1855	0
498	20241128	113000	97904934	1855	1855	1855	1855	1
499	20241128	112900	97903079	1846	1847	1847	1846	2030
500	20241128	112800	94153699	1857	1856	1857	1856	172
501	20241128	112700	93834314	1856	1856	1856	1856	52
502	20241128	112600	93737802	1849	1849	1849	1849	0
503	20241128	112500	93737802	1849	1849	1849	1849	0
504	20241128	112400	93737802	1849	1849	1849	1849	20
505	20241128	112300	93700822	1847	1856	1856	1847	333
506	20241128	112200	93085612	1858	1858	1858	1858	0
507	20241128	112100	93085612	1858	1864	1864	1848	20169
508	20241128	112000	55660670	1900	1900	1900	1900	0
509	20241128	111900	55660670	1900	1900	1900	1900	0
510	20241128	111800	55660670	1900	1900	1900	1900	0
511	20241128	111700	55660670	1900	1900	1900	1900	0
512	20241128	111600	55660670	1900	1900	1900	1900	0
513	20241128	111500	55660670	1900	1900	1900	1900	600
514	20241128	111400	54520670	1900	1900	1900	1900	0
515	20241128	111300	54520670	1900	1900	1900	1900	6
516	20241128	111200	54509270	1900	1900	1900	1900	0
517	20241128	111100	54509270	1900	1899	1902	1899	2027
518	20241128	111000	50657937	1900	1869	1900	1869	301
519	20241128	110900	50090970	1869	1869	1869	1869	0
520	20241128	110800	50090970	1869	1869	1869	1869	0
521	20241128	110700	50090970	1869	1869	1869	1869	1
522	20241128	110600	50089101	1866	1866	1866	1866	105
523	20241128	110500	49893171	1866	1866	1866	1866	0
524	20241128	110400	49893171	1866	1866	1866	1866	207
525	20241128	110300	49506909	1865	1865	1865	1865	0
526	20241128	110200	49506909	1865	1856	1865	1856	940
527	20241128	110100	47757831	1856	1856	1856	1856	0
528	20241128	110000	47757831	1856	1856	1856	1856	0
529	20241128	105900	47757831	1856	1856	1856	1856	1
530	20241128	105800	47755975	1849	1853	1853	1849	864
531	20241128	105700	46156543	1853	1853	1853	1853	0
532	20241128	105600	46156543	1853	1853	1853	1853	0
533	20241128	105500	46156543	1853	1853	1853	1853	0
534	20241128	105400	46156543	1853	1854	1854	1853	202
535	20241128	105300	45782135	1856	1856	1856	1856	100
536	20241128	105200	45596535	1856	1856	1856	1856	50
537	20241128	105100	45503735	1856	1856	1856	1856	0
538	20241128	105000	45503735	1856	1856	1856	1856	200
539	20241128	104900	45132535	1848	1852	1853	1848	376
540	20241128	104800	44437133	1852	1852	1852	1852	35
541	20241128	104700	44372313	1848	1850	1850	1848	20
542	20241128	104600	44335351	1852	1851	1852	1851	11
543	20241128	104500	44314982	1852	1852	1852	1852	0
544	20241128	104400	44314982	1852	1852	1852	1852	21
545	20241128	104300	44276090	1844	1853	1853	1844	361
546	20241128	104200	43609167	1853	1853	1853	1853	2
547	20241128	104100	43605461	1854	1855	1855	1854	14
548	20241128	104000	43579495	1856	1856	1856	1856	40
549	20241128	103900	43505255	1857	1851	1858	1846	1501
550	20241128	103800	40730291	1860	1860	1860	1860	4
551	20241128	103700	40722851	1846	1846	1846	1846	126
552	20241128	103600	40490255	1861	1861	1861	1861	0
553	20241128	103500	40490255	1861	1861	1861	1861	10
554	20241128	103400	40471645	1847	1850	1850	1847	66
555	20241128	103300	40349728	1864	1852	1864	1852	13
556	20241128	103200	40325592	1867	1854	1867	1852	2005
557	20241128	103100	36611116	1869	1861	1869	1854	604
558	20241128	103000	35490759	1860	1860	1860	1860	0
559	20241128	102900	35490759	1860	1860	1860	1860	0
560	20241128	102800	35490759	1860	1866	1866	1860	200
561	20241128	102700	35118723	1877	1877	1877	1877	0
562	20241128	102600	35118723	1877	1877	1877	1877	0
563	20241128	102500	35118723	1877	1877	1877	1877	0
564	20241128	102400	35118723	1877	1877	1877	1877	0
565	20241128	102300	35118723	1877	1877	1877	1877	10
566	20241128	102200	35099953	1877	1877	1877	1877	0
567	20241128	102100	35099953	1877	1877	1877	1877	0
568	20241128	102000	35099953	1877	1877	1877	1877	0
569	20241128	101900	35099953	1877	1877	1877	1877	0
570	20241128	101800	35099953	1877	1869	1877	1869	738
571	20241128	101700	33719933	1860	1860	1860	1860	0
572	20241128	101600	33719933	1860	1860	1860	1860	0
573	20241128	101500	33719933	1860	1860	1860	1860	0
574	20241128	101400	33719933	1860	1860	1860	1860	0
575	20241128	101300	33719933	1860	1860	1860	1860	0
576	20241128	101200	33719933	1860	1869	1869	1860	6
577	20241128	101100	33708764	1873	1873	1873	1873	0
578	20241128	101000	33708764	1873	1873	1873	1873	0
579	20241128	100900	33708764	1873	1868	1873	1868	400
580	20241128	100800	32960653	1868	1868	1868	1868	1
581	20241128	100700	32958785	1873	1873	1873	1873	0
582	20241128	100600	32958785	1873	1860	1873	1860	132
583	20241128	100500	32713148	1860	1860	1860	1860	0
584	20241128	100400	32713148	1860	1853	1860	1850	295
585	20241128	100300	32166921	1853	1857	1857	1853	42
586	20241128	100200	32089005	1858	1862	1862	1858	442
587	20241128	100100	31266360	1875	1867	1875	1863	4540
588	20241128	100000	22793726	1867	1892	1892	1867	1211
589	20241128	095900	20531380	1867	1865	1894	1865	2168
590	20241128	095800	16484002	1865	1868	1868	1865	515
591	20241128	095700	15522895	1896	1870	1899	1868	412
592	20241128	095600	14752676	1870	1871	1871	1870	300
593	20241128	095500	14191626	1870	1870	1870	1870	6
594	20241128	095400	14180406	1903	1903	1903	1903	43
595	20241128	095300	14098577	1898	1898	1898	1898	0
596	20241128	095200	14098577	1898	1898	1898	1897	844
597	20241128	095100	12496751	1871	1872	1872	1871	258
598	20241128	095000	12013975	1870	1870	1870	1870	30
599	20241128	094900	11957875	1904	1904	1904	1904	500
600	20241128	094800	11005875	1904	1904	1904	1904	0
601	20241128	094700	11005875	1904	1904	1904	1904	0
602	20241128	094600	11005875	1904	1904	1904	1904	0
603	20241128	094500	11005875	1904	1903	1904	1903	500
604	20241128	094400	10053927	1903	1903	1903	1903	0
605	20241128	094300	10053927	1903	1903	1903	1903	0
606	20241128	094200	10053927	1903	1903	1903	1903	2
607	20241128	094100	10050121	1900	1900	1900	1900	3
608	20241128	094000	10044421	1900	1900	1900	1900	0
609	20241128	093900	10044421	1900	1900	1900	1900	0
610	20241128	093800	10044421	1900	1900	1900	1900	1
611	20241128	093700	10042521	1903	1903	1903	1903	0
612	20241128	093600	10042521	1903	1903	1903	1903	0
613	20241128	093500	10042521	1903	1903	1903	1903	0
614	20241128	093400	10042521	1903	1903	1903	1903	0
615	20241128	093300	10042521	1903	1903	1903	1903	0
616	20241128	093200	10042521	1903	1903	1903	1903	1
617	20241128	093100	10040618	1904	1904	1904	1904	0
618	20241128	093000	10040618	1904	1904	1904	1904	0
619	20241128	092900	10040618	1904	1904	1904	1904	0
620	20241128	092800	10040618	1904	1904	1904	1904	0
621	20241128	092700	10040618	1904	1904	1904	1904	0
622	20241128	092600	10040618	1904	1904	1904	1904	0
623	20241128	092500	10040618	1904	1904	1904	1904	0
624	20241128	092400	10040618	1904	1904	1904	1904	0
625	20241128	092300	10040618	1904	1894	1904	1894	360
626	20241128	092200	9356326	1865	1865	1865	1865	20
627	20241128	092100	9319026	1862	1862	1862	1862	0
628	20241128	092000	9319026	1862	1862	1862	1862	0
629	20241128	091900	9319026	1862	1862	1862	1862	0
630	20241128	091800	9319026	1862	1862	1862	1862	0
631	20241128	091700	9319026	1862	1862	1862	1862	0
632	20241128	091600	9319026	1862	1862	1862	1862	0
633	20241128	091500	9319026	1862	1862	1862	1862	0
634	20241128	091400	9319026	1862	1862	1862	1862	400
635	20241128	091300	8574226	1862	1862	1862	1862	0
636	20241128	091200	8574226	1862	1862	1862	1862	0
637	20241128	091100	8574226	1862	1864	1864	1862	402
638	20241128	091000	7825448	1864	1864	1864	1864	200
639	20241128	090900	7452648	1863	1863	1863	1863	0
640	20241128	090800	7452648	1863	1863	1863	1863	0
641	20241128	090700	7452648	1863	1863	1863	1863	0
642	20241128	090600	7452648	1863	1865	1865	1863	1500
643	20241128	090500	4658144	1904	1904	1904	1904	26
644	20241128	090400	4608640	1863	1864	1866	1863	2057
645	20241128	090300	775344	1862	1862	1862	1862	0
646	20241128	090200	775344	1862	1862	1862	1862	0
647	20241128	090100	775344	1862	1862	1862	1862	0
648	20241128	090000	775344	1862	1909	1909	1862	416