KissMeData/066980/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	194700	174513527	1856	1856	1856	1856	2386
3	20241126	194600	174513527	1856	1856	1856	1856	0
4	20241126	194500	174513527	1856	1856	1856	1856	0
5	20241126	194400	174513527	1856	1856	1856	1856	0
6	20241126	194300	174513527	1856	1856	1856	1856	0
7	20241126	194200	174513527	1856	1856	1856	1856	0
8	20241126	194100	174513527	1856	1856	1856	1856	0
9	20241126	194000	174513527	1856	1856	1856	1856	0
10	20241126	193900	174513527	1856	1856	1856	1856	0
11	20241126	193800	174513527	1856	1856	1856	1856	0
12	20241126	193700	174513527	1856	1856	1856	1856	0
13	20241126	193600	174513527	1856	1856	1856	1856	0
14	20241126	193500	174513527	1856	1856	1856	1856	0
15	20241126	193400	174513527	1856	1856	1856	1856	0
16	20241126	193300	174513527	1856	1856	1856	1856	0
17	20241126	193200	174513527	1856	1856	1856	1856	0
18	20241126	193100	174513527	1856	1856	1856	1856	0
19	20241126	193000	174513527	1856	1856	1856	1856	0
20	20241126	192900	174513527	1856	1856	1856	1856	0
21	20241126	192800	174513527	1856	1856	1856	1856	0
22	20241126	192700	174513527	1856	1856	1856	1856	0
23	20241126	192600	174513527	1856	1856	1856	1856	0
24	20241126	192500	174513527	1856	1856	1856	1856	0
25	20241126	192400	174513527	1856	1856	1856	1856	0
26	20241126	192300	174513527	1856	1856	1856	1856	0
27	20241126	192200	174513527	1856	1856	1856	1856	0
28	20241126	192100	174513527	1856	1856	1856	1856	0
29	20241126	192000	174513527	1856	1856	1856	1856	0
30	20241126	191900	174513527	1856	1856	1856	1856	0
31	20241126	191800	174513527	1856	1856	1856	1856	0
32	20241126	191700	174513527	1856	1856	1856	1856	2386
33	20241126	191600	174513527	1856	1856	1856	1856	0
34	20241126	191500	174513527	1856	1856	1856	1856	0
35	20241126	191400	174513527	1856	1856	1856	1856	0
36	20241126	191300	174513527	1856	1856	1856	1856	0
37	20241126	191200	174513527	1856	1856	1856	1856	0
38	20241126	191100	174513527	1856	1856	1856	1856	0
39	20241126	191000	174513527	1856	1856	1856	1856	0
40	20241126	190900	174513527	1856	1856	1856	1856	0
41	20241126	190800	174513527	1856	1856	1856	1856	0
42	20241126	190700	174513527	1856	1856	1856	1856	0
43	20241126	190600	174513527	1856	1856	1856	1856	0
44	20241126	190500	174513527	1856	1856	1856	1856	0
45	20241126	190400	174513527	1856	1856	1856	1856	0
46	20241126	190300	174513527	1856	1856	1856	1856	0
47	20241126	190200	174513527	1856	1856	1856	1856	0
48	20241126	190100	174513527	1856	1856	1856	1856	0
49	20241126	190000	174513527	1856	1856	1856	1856	0
50	20241126	185900	174513527	1856	1856	1856	1856	0
51	20241126	185800	174513527	1856	1856	1856	1856	0
52	20241126	185700	174513527	1856	1856	1856	1856	0
53	20241126	185600	174513527	1856	1856	1856	1856	0
54	20241126	185500	174513527	1856	1856	1856	1856	0
55	20241126	185400	174513527	1856	1856	1856	1856	0
56	20241126	185300	174513527	1856	1856	1856	1856	0
57	20241126	185200	174513527	1856	1856	1856	1856	0
58	20241126	185100	174513527	1856	1856	1856	1856	0
59	20241126	185000	174513527	1856	1856	1856	1856	0
60	20241126	184900	174513527	1856	1856	1856	1856	0
61	20241126	184800	174513527	1856	1856	1856	1856	0
62	20241126	184700	174513527	1856	1856	1856	1856	2386
63	20241126	184600	174513527	1856	1856	1856	1856	0
64	20241126	184500	174513527	1856	1856	1856	1856	0
65	20241126	184400	174513527	1856	1856	1856	1856	0
66	20241126	184300	174513527	1856	1856	1856	1856	0
67	20241126	184200	174513527	1856	1856	1856	1856	0
68	20241126	184100	174513527	1856	1856	1856	1856	0
69	20241126	184000	174513527	1856	1856	1856	1856	0
70	20241126	183900	174513527	1856	1856	1856	1856	0
71	20241126	183800	174513527	1856	1856	1856	1856	0
72	20241126	183700	174513527	1856	1856	1856	1856	0
73	20241126	183600	174513527	1856	1856	1856	1856	0
74	20241126	183500	174513527	1856	1856	1856	1856	0
75	20241126	183400	174513527	1856	1856	1856	1856	0
76	20241126	183300	174513527	1856	1856	1856	1856	0
77	20241126	183200	174513527	1856	1856	1856	1856	0
78	20241126	183100	174513527	1856	1856	1856	1856	0
79	20241126	183000	174513527	1856	1856	1856	1856	0
80	20241126	182900	174513527	1856	1856	1856	1856	0
81	20241126	182800	174513527	1856	1856	1856	1856	0
82	20241126	182700	174513527	1856	1856	1856	1856	0
83	20241126	182600	174513527	1856	1856	1856	1856	0
84	20241126	182500	174513527	1856	1856	1856	1856	0
85	20241126	182400	174513527	1856	1856	1856	1856	0
86	20241126	182300	174513527	1856	1856	1856	1856	0
87	20241126	182200	174513527	1856	1856	1856	1856	0
88	20241126	182100	174513527	1856	1856	1856	1856	0
89	20241126	182000	174513527	1856	1856	1856	1856	0
90	20241126	181900	174513527	1856	1856	1856	1856	0
91	20241126	181800	174513527	1856	1856	1856	1856	0
92	20241126	181700	174513527	1856	1856	1856	1856	2386
93	20241126	181600	174513527	1856	1856	1856	1856	0
94	20241126	181500	174513527	1856	1856	1856	1856	0
95	20241126	181400	174513527	1856	1856	1856	1856	0
96	20241126	181300	174513527	1856	1856	1856	1856	0
97	20241126	181200	174513527	1856	1856	1856	1856	0
98	20241126	181100	174513527	1856	1856	1856	1856	0
99	20241126	181000	174513527	1856	1856	1856	1856	0
100	20241126	180900	174513527	1856	1856	1856	1856	0
101	20241126	180800	174513527	1856	1856	1856	1856	0
102	20241126	180700	174513527	1856	1856	1856	1856	0
103	20241126	180600	174513527	1856	1856	1856	1856	0
104	20241126	180500	174513527	1856	1856	1856	1856	0
105	20241126	180400	174513527	1856	1856	1856	1856	0
106	20241126	180300	174513527	1856	1856	1856	1856	0
107	20241126	180200	174513527	1856	1856	1856	1856	0
108	20241126	180100	174513527	1856	1856	1856	1856	0
109	20241126	180000	174513527	1856	1856	1856	1856	0
110	20241126	175900	174513527	1856	1856	1856	1856	0
111	20241126	175800	174513527	1856	1856	1856	1856	0
112	20241126	175700	174513527	1856	1856	1856	1856	0
113	20241126	175600	174513527	1856	1856	1856	1856	0
114	20241126	175500	174513527	1856	1856	1856	1856	0
115	20241126	175400	174513527	1856	1856	1856	1856	0
116	20241126	175300	174513527	1856	1856	1856	1856	0
117	20241126	175200	174513527	1856	1856	1856	1856	0
118	20241126	175100	174513527	1856	1856	1856	1856	0
119	20241126	175000	174513527	1856	1856	1856	1856	0
120	20241126	174900	174513527	1856	1856	1856	1856	0
121	20241126	174800	174513527	1856	1856	1856	1856	0
122	20241126	174700	174513527	1856	1856	1856	1856	2386
123	20241126	174600	174513527	1856	1856	1856	1856	0
124	20241126	174500	174513527	1856	1856	1856	1856	0
125	20241126	174400	174513527	1856	1856	1856	1856	0
126	20241126	174300	174513527	1856	1856	1856	1856	0
127	20241126	174200	174513527	1856	1856	1856	1856	0
128	20241126	174100	174513527	1856	1856	1856	1856	0
129	20241126	174000	174513527	1856	1856	1856	1856	0
130	20241126	173900	174513527	1856	1856	1856	1856	0
131	20241126	173800	174513527	1856	1856	1856	1856	0
132	20241126	173700	174513527	1856	1856	1856	1856	0
133	20241126	173600	174513527	1856	1856	1856	1856	0
134	20241126	173500	174513527	1856	1856	1856	1856	0
135	20241126	173400	174513527	1856	1856	1856	1856	0
136	20241126	173300	174513527	1856	1856	1856	1856	0
137	20241126	173200	174513527	1856	1856	1856	1856	0
138	20241126	173100	174513527	1856	1856	1856	1856	0
139	20241126	173000	174513527	1856	1856	1856	1856	0
140	20241126	172900	174513527	1856	1856	1856	1856	0
141	20241126	172800	174513527	1856	1856	1856	1856	0
142	20241126	172700	174513527	1856	1856	1856	1856	0
143	20241126	172600	174513527	1856	1856	1856	1856	0
144	20241126	172500	174513527	1856	1856	1856	1856	0
145	20241126	172400	174513527	1856	1856	1856	1856	0
146	20241126	172300	174513527	1856	1856	1856	1856	0
147	20241126	172200	174513527	1856	1856	1856	1856	0
148	20241126	172100	174513527	1856	1856	1856	1856	0
149	20241126	172000	174513527	1856	1856	1856	1856	0
150	20241126	171900	174513527	1856	1856	1856	1856	0
151	20241126	171800	174513527	1856	1856	1856	1856	0
152	20241126	171700	174513527	1856	1856	1856	1856	2386
153	20241126	171600	174513527	1856	1856	1856	1856	0
154	20241126	171500	174513527	1856	1856	1856	1856	0
155	20241126	171400	174513527	1856	1856	1856	1856	0
156	20241126	171300	174513527	1856	1856	1856	1856	0
157	20241126	171200	174513527	1856	1856	1856	1856	0
158	20241126	171100	174513527	1856	1856	1856	1856	0
159	20241126	171000	174513527	1856	1856	1856	1856	0
160	20241126	170900	174513527	1856	1856	1856	1856	0
161	20241126	170800	174513527	1856	1856	1856	1856	0
162	20241126	170700	174513527	1856	1856	1856	1856	0
163	20241126	170600	174513527	1856	1856	1856	1856	0
164	20241126	170500	174513527	1856	1856	1856	1856	0
165	20241126	170400	174513527	1856	1856	1856	1856	0
166	20241126	170300	174513527	1856	1856	1856	1856	0
167	20241126	170200	174513527	1856	1856	1856	1856	0
168	20241126	170100	174513527	1856	1856	1856	1856	0
169	20241126	170000	174513527	1856	1856	1856	1856	0
170	20241126	165900	174513527	1856	1856	1856	1856	0
171	20241126	165800	174513527	1856	1856	1856	1856	0
172	20241126	165700	174513527	1856	1856	1856	1856	0
173	20241126	165600	174513527	1856	1856	1856	1856	0
174	20241126	165500	174513527	1856	1856	1856	1856	0
175	20241126	165400	174513527	1856	1856	1856	1856	0
176	20241126	165300	174513527	1856	1856	1856	1856	0
177	20241126	165200	174513527	1856	1856	1856	1856	0
178	20241126	165100	174513527	1856	1856	1856	1856	0
179	20241126	165000	174513527	1856	1856	1856	1856	0
180	20241126	164900	174513527	1856	1856	1856	1856	0
181	20241126	164800	174513527	1856	1856	1856	1856	0
182	20241126	164700	174513527	1856	1856	1856	1856	2386
183	20241126	164600	174513527	1856	1856	1856	1856	0
184	20241126	164500	174513527	1856	1856	1856	1856	0
185	20241126	164400	174513527	1856	1856	1856	1856	0
186	20241126	164300	174513527	1856	1856	1856	1856	0
187	20241126	164200	174513527	1856	1856	1856	1856	0
188	20241126	164100	174513527	1856	1856	1856	1856	0
189	20241126	164000	174513527	1856	1856	1856	1856	0
190	20241126	163900	174513527	1856	1856	1856	1856	0
191	20241126	163800	174513527	1856	1856	1856	1856	0
192	20241126	163700	174513527	1856	1856	1856	1856	0
193	20241126	163600	174513527	1856	1856	1856	1856	0
194	20241126	163500	174513527	1856	1856	1856	1856	0
195	20241126	163400	174513527	1856	1856	1856	1856	0
196	20241126	163300	174513527	1856	1856	1856	1856	0
197	20241126	163200	174513527	1856	1856	1856	1856	0
198	20241126	163100	174513527	1856	1856	1856	1856	0
199	20241126	163000	174513527	1856	1856	1856	1856	0
200	20241126	162900	174513527	1856	1856	1856	1856	0
201	20241126	162800	174513527	1856	1856	1856	1856	0
202	20241126	162700	174513527	1856	1856	1856	1856	0
203	20241126	162600	174513527	1856	1856	1856	1856	0
204	20241126	162500	174513527	1856	1856	1856	1856	0
205	20241126	162400	174513527	1856	1856	1856	1856	0
206	20241126	162300	174513527	1856	1856	1856	1856	0
207	20241126	162200	174513527	1856	1856	1856	1856	0
208	20241126	162100	174513527	1856	1856	1856	1856	0
209	20241126	162000	174513527	1856	1856	1856	1856	0
210	20241126	161900	174513527	1856	1856	1856	1856	0
211	20241126	161800	174513527	1856	1856	1856	1856	0
212	20241126	161700	174513527	1856	1856	1856	1856	2386
213	20241126	161600	174513527	1856	1856	1856	1856	0
214	20241126	161500	174513527	1856	1856	1856	1856	0
215	20241126	161400	174513527	1856	1856	1856	1856	0
216	20241126	161300	174513527	1856	1856	1856	1856	0
217	20241126	161200	174513527	1856	1856	1856	1856	0
218	20241126	161100	174513527	1856	1856	1856	1856	0
219	20241126	161000	174513527	1856	1856	1856	1856	0
220	20241126	160900	174513527	1856	1856	1856	1856	0
221	20241126	160800	174513527	1856	1856	1856	1856	0
222	20241126	160700	174513527	1856	1856	1856	1856	0
223	20241126	160600	174513527	1856	1856	1856	1856	0
224	20241126	160500	174513527	1856	1856	1856	1856	0
225	20241126	160400	174513527	1856	1856	1856	1856	0
226	20241126	160300	174513527	1856	1856	1856	1856	0
227	20241126	160200	174513527	1856	1856	1856	1856	0
228	20241126	160100	174513527	1856	1856	1856	1856	0
229	20241126	160000	174513527	1856	1856	1856	1856	0
230	20241126	155900	174513527	1856	1856	1856	1856	0
231	20241126	155800	174513527	1856	1856	1856	1856	0
232	20241126	155700	174513527	1856	1856	1856	1856	0
233	20241126	155600	174513527	1856	1856	1856	1856	0
234	20241126	155500	174513527	1856	1856	1856	1856	0
235	20241126	155400	174513527	1856	1856	1856	1856	0
236	20241126	155300	174513527	1856	1856	1856	1856	0
237	20241126	155200	174513527	1856	1856	1856	1856	0
238	20241126	155100	174513527	1856	1856	1856	1856	0
239	20241126	155000	174513527	1856	1856	1856	1856	0
240	20241126	154900	174513527	1856	1856	1856	1856	0
241	20241126	154800	174513527	1856	1856	1856	1856	0
242	20241126	154700	174513527	1856	1856	1856	1856	2386
243	20241126	154600	174513527	1856	1856	1856	1856	0
244	20241126	154500	174513527	1856	1856	1856	1856	0
245	20241126	154400	174513527	1856	1856	1856	1856	0
246	20241126	154300	174513527	1856	1856	1856	1856	0
247	20241126	154200	174513527	1856	1856	1856	1856	0
248	20241126	154100	174513527	1856	1856	1856	1856	0
249	20241126	154000	174513527	1856	1856	1856	1856	0
250	20241126	153900	174513527	1856	1856	1856	1856	0
251	20241126	153800	174513527	1856	1856	1856	1856	0
252	20241126	153700	174513527	1856	1856	1856	1856	0
253	20241126	153600	174513527	1856	1856	1856	1856	0
254	20241126	153500	174513527	1856	1856	1856	1856	0
255	20241126	153400	174513527	1856	1856	1856	1856	0
256	20241126	153300	174513527	1856	1856	1856	1856	0
257	20241126	153200	174513527	1856	1856	1856	1856	0
258	20241126	153100	174513527	1856	1856	1856	1856	0
259	20241126	153000	174513527	1856	1856	1856	1856	2386
260	20241126	152900	170085111	1851	1851	1851	1851	0
261	20241126	152800	170085111	1851	1851	1851	1851	0
262	20241126	152700	170085111	1851	1851	1851	1851	0
263	20241126	152600	170085111	1851	1851	1851	1851	0
264	20241126	152500	170085111	1851	1851	1851	1851	0
265	20241126	152400	170085111	1851	1851	1851	1851	0
266	20241126	152300	170085111	1851	1851	1851	1851	0
267	20241126	152200	170085111	1851	1851	1851	1851	0
268	20241126	152100	170085111	1851	1851	1851	1851	0
269	20241126	152000	170085111	1851	1851	1851	1851	0
270	20241126	151900	170085111	1851	1853	1853	1851	800
271	20241126	151800	168603765	1853	1860	1860	1853	1505
272	20241126	151700	165812280	1860	1862	1862	1860	32
273	20241126	151600	165752720	1860	1860	1860	1860	0
274	20241126	151500	165752720	1860	1860	1860	1860	0
275	20241126	151400	165752720	1860	1858	1860	1858	2720
276	20241126	151300	160693540	1860	1860	1860	1860	0
277	20241126	151200	160693540	1860	1860	1860	1860	0
278	20241126	151100	160693540	1860	1860	1860	1860	0
279	20241126	151000	160693540	1860	1860	1860	1860	0
280	20241126	150900	160693540	1860	1860	1860	1860	2300
281	20241126	150800	156415540	1860	1860	1860	1860	0
282	20241126	150700	156415540	1860	1860	1860	1860	0
283	20241126	150600	156415540	1860	1860	1860	1860	0
284	20241126	150500	156415540	1860	1860	1860	1860	0
285	20241126	150400	156415540	1860	1860	1860	1860	0
286	20241126	150300	156415540	1860	1860	1860	1860	542
287	20241126	150200	155407420	1862	1861	1862	1861	418
288	20241126	150100	154629495	1860	1860	1860	1860	0
289	20241126	150000	154629495	1860	1860	1860	1860	1
290	20241126	145900	154627635	1860	1860	1860	1860	0
291	20241126	145800	154627635	1860	1860	1860	1860	10
292	20241126	145700	154609035	1860	1860	1860	1860	0
293	20241126	145600	154609035	1860	1860	1860	1860	0
294	20241126	145500	154609035	1860	1860	1860	1860	0
295	20241126	145400	154609035	1860	1860	1860	1860	0
296	20241126	145300	154609035	1860	1860	1860	1860	1
297	20241126	145200	154607175	1866	1866	1866	1866	0
298	20241126	145100	154607175	1866	1866	1866	1866	0
299	20241126	145000	154607175	1866	1866	1866	1866	0
300	20241126	144900	154607175	1866	1866	1866	1866	0
301	20241126	144800	154607175	1866	1866	1866	1866	0
302	20241126	144700	154607175	1866	1854	1866	1854	527
303	20241126	144600	153630069	1855	1855	1855	1855	0
304	20241126	144500	153630069	1855	1855	1855	1855	0
305	20241126	144400	153630069	1855	1855	1855	1854	446
306	20241126	144300	152802749	1855	1855	1855	1855	40
307	20241126	144200	152728549	1876	1876	1876	1876	0
308	20241126	144100	152728549	1876	1876	1876	1876	0
309	20241126	144000	152728549	1876	1876	1876	1876	0
310	20241126	143900	152728549	1876	1876	1876	1876	18
311	20241126	143800	152694781	1855	1855	1855	1855	0
312	20241126	143700	152694781	1855	1855	1855	1855	0
313	20241126	143600	152694781	1855	1855	1855	1855	0
314	20241126	143500	152694781	1855	1855	1855	1855	0
315	20241126	143400	152694781	1855	1855	1855	1855	1
316	20241126	143300	152692926	1879	1879	1879	1879	0
317	20241126	143200	152692926	1879	1879	1879	1879	100
318	20241126	143100	152505026	1879	1879	1879	1879	0
319	20241126	143000	152505026	1879	1879	1879	1879	1
320	20241126	142900	152503147	1881	1881	1881	1881	0
321	20241126	142800	152503147	1881	1881	1881	1881	0
322	20241126	142700	152503147	1881	1881	1881	1881	0
323	20241126	142600	152503147	1881	1881	1881	1881	0
324	20241126	142500	152503147	1881	1881	1881	1881	2
325	20241126	142400	152499385	1871	1881	1881	1871	187
326	20241126	142300	152148508	1881	1851	1881	1851	2972
327	20241126	142200	146635724	1849	1849	1849	1849	0
328	20241126	142100	146635724	1849	1849	1849	1849	0
329	20241126	142000	146635724	1849	1849	1849	1849	0
330	20241126	141900	146635724	1849	1849	1849	1849	0
331	20241126	141800	146635724	1849	1849	1849	1849	0
332	20241126	141700	146635724	1849	1849	1849	1849	0
333	20241126	141600	146635724	1849	1849	1849	1849	0
334	20241126	141500	146635724	1849	1849	1849	1849	0
335	20241126	141400	146635724	1849	1849	1849	1849	0
336	20241126	141300	146635724	1849	1849	1849	1849	1
337	20241126	141200	146633875	1849	1849	1849	1849	1000
338	20241126	141100	144784875	1849	1849	1849	1849	0
339	20241126	141000	144784875	1849	1849	1849	1849	0
340	20241126	140900	144784875	1849	1849	1849	1849	129
341	20241126	140800	144546354	1851	1851	1851	1851	4
342	20241126	140700	144538950	1851	1851	1851	1851	2
343	20241126	140600	144535248	1851	1851	1851	1851	2
344	20241126	140500	144531546	1851	1851	1851	1851	0
345	20241126	140400	144531546	1851	1850	1851	1849	623
346	20241126	140300	143378418	1848	1848	1848	1848	0
347	20241126	140200	143378418	1848	1848	1848	1848	0
348	20241126	140100	143378418	1848	1848	1848	1848	0
349	20241126	140000	143378418	1848	1848	1848	1848	0
350	20241126	135900	143378418	1848	1848	1848	1848	0
351	20241126	135800	143378418	1848	1848	1848	1848	0
352	20241126	135700	143378418	1848	1848	1848	1848	0
353	20241126	135600	143378418	1848	1848	1848	1848	0
354	20241126	135500	143378418	1848	1848	1848	1848	10
355	20241126	135400	143359938	1848	1848	1848	1848	0
356	20241126	135300	143359938	1848	1848	1848	1848	0
357	20241126	135200	143359938	1848	1848	1848	1848	0
358	20241126	135100	143359938	1848	1848	1848	1848	0
359	20241126	135000	143359938	1848	1848	1848	1848	0
360	20241126	134900	143359938	1848	1848	1848	1848	0
361	20241126	134800	143359938	1848	1848	1848	1848	55
362	20241126	134700	143258298	1848	1848	1848	1848	0
363	20241126	134600	143258298	1848	1848	1848	1848	0
364	20241126	134500	143258298	1848	1848	1848	1848	0
365	20241126	134400	143258298	1848	1848	1848	1848	0
366	20241126	134300	143258298	1848	1849	1849	1848	2000
367	20241126	134200	139561979	1849	1849	1849	1849	0
368	20241126	134100	139561979	1849	1849	1849	1849	192
369	20241126	134000	139206971	1849	1849	1849	1849	0
370	20241126	133900	139206971	1849	1849	1849	1849	0
371	20241126	133800	139206971	1849	1849	1849	1849	0
372	20241126	133700	139206971	1849	1849	1849	1849	1
373	20241126	133600	139205122	1848	1848	1848	1848	0
374	20241126	133500	139205122	1848	1848	1848	1848	0
375	20241126	133400	139205122	1848	1848	1848	1848	0
376	20241126	133300	139205122	1848	1848	1848	1848	0
377	20241126	133200	139205122	1848	1848	1848	1848	500
378	20241126	133100	138281122	1849	1849	1849	1849	24
379	20241126	133000	138236746	1849	1849	1849	1849	0
380	20241126	132900	138236746	1849	1849	1849	1849	0
381	20241126	132800	138236746	1849	1849	1849	1849	76
382	20241126	132700	138096222	1849	1849	1849	1849	700
383	20241126	132600	136801922	1849	1849	1849	1849	0
384	20241126	132500	136801922	1849	1849	1849	1849	0
385	20241126	132400	136801922	1849	1849	1849	1849	0
386	20241126	132300	136801922	1849	1849	1849	1849	0
387	20241126	132200	136801922	1849	1849	1849	1849	200
388	20241126	132100	136432122	1849	1849	1849	1849	0
389	20241126	132000	136432122	1849	1850	1850	1849	55
390	20241126	131900	136330421	1855	1855	1855	1855	0
391	20241126	131800	136330421	1855	1855	1855	1855	0
392	20241126	131700	136330421	1855	1855	1855	1855	60
393	20241126	131600	136219121	1850	1850	1850	1850	0
394	20241126	131500	136219121	1850	1850	1850	1850	0
395	20241126	131400	136219121	1850	1850	1850	1850	0
396	20241126	131300	136219121	1850	1850	1850	1850	7
397	20241126	131200	136206171	1850	1850	1850	1850	1
398	20241126	131100	136204321	1850	1850	1850	1850	0
399	20241126	131000	136204321	1850	1851	1851	1850	43
400	20241126	130900	136124748	1851	1851	1851	1851	0
401	20241126	130800	136124748	1851	1851	1851	1851	0
402	20241126	130700	136124748	1851	1851	1851	1851	0
403	20241126	130600	136124748	1851	1851	1851	1851	7
404	20241126	130500	136111791	1855	1855	1855	1855	0
405	20241126	130400	136111791	1855	1855	1855	1855	20
406	20241126	130300	136074691	1855	1855	1855	1855	0
407	20241126	130200	136074691	1855	1855	1855	1855	0
408	20241126	130100	136074691	1855	1855	1855	1855	0
409	20241126	130000	136074691	1855	1855	1855	1855	0
410	20241126	125900	136074691	1855	1855	1855	1855	0
411	20241126	125800	136074691	1855	1855	1855	1855	0
412	20241126	125700	136074691	1855	1855	1855	1855	0
413	20241126	125600	136074691	1855	1855	1855	1855	0
414	20241126	125500	136074691	1855	1855	1855	1855	1
415	20241126	125400	136072836	1853	1853	1853	1853	0
416	20241126	125300	136072836	1853	1853	1853	1853	0
417	20241126	125200	136072836	1853	1854	1854	1853	2
418	20241126	125100	136069129	1854	1854	1854	1854	2
419	20241126	125000	136065421	1855	1855	1855	1855	2
420	20241126	124900	136061711	1848	1848	1848	1848	0
421	20241126	124800	136061711	1848	1848	1848	1848	0
422	20241126	124700	136061711	1848	1848	1848	1848	0
423	20241126	124600	136061711	1848	1848	1848	1848	0
424	20241126	124500	136061711	1848	1848	1848	1848	0
425	20241126	124400	136061711	1848	1848	1848	1848	5
426	20241126	124300	136052471	1855	1855	1855	1855	0
427	20241126	124200	136052471	1855	1855	1855	1855	0
428	20241126	124100	136052471	1855	1855	1855	1855	0
429	20241126	124000	136052471	1855	1855	1855	1855	40
430	20241126	123900	135978271	1855	1855	1855	1855	0
431	20241126	123800	135978271	1855	1855	1855	1855	1
432	20241126	123700	135976416	1847	1847	1847	1847	0
433	20241126	123600	135976416	1847	1847	1847	1847	0
434	20241126	123500	135976416	1847	1847	1847	1847	18
435	20241126	123400	135943170	1846	1846	1846	1846	0
436	20241126	123300	135943170	1846	1846	1846	1846	0
437	20241126	123200	135943170	1846	1846	1846	1846	0
438	20241126	123100	135943170	1846	1846	1846	1846	0
439	20241126	123000	135943170	1846	1846	1846	1846	0
440	20241126	122900	135943170	1846	1846	1846	1846	0
441	20241126	122800	135943170	1846	1846	1846	1846	0
442	20241126	122700	135943170	1846	1846	1846	1846	200
443	20241126	122600	135573970	1856	1856	1856	1856	0
444	20241126	122500	135573970	1856	1856	1856	1856	0
445	20241126	122400	135573970	1856	1856	1856	1856	1
446	20241126	122300	135572114	1856	1856	1856	1856	0
447	20241126	122200	135572114	1856	1856	1856	1856	0
448	20241126	122100	135572114	1856	1856	1856	1856	0
449	20241126	122000	135572114	1856	1856	1856	1856	0
450	20241126	121900	135572114	1856	1856	1856	1856	0
451	20241126	121800	135572114	1856	1856	1856	1846	124
452	20241126	121700	135342980	1856	1852	1856	1852	123
453	20241126	121600	135114798	1852	1852	1852	1852	0
454	20241126	121500	135114798	1852	1852	1852	1852	44
455	20241126	121400	135033310	1844	1844	1844	1844	0
456	20241126	121300	135033310	1844	1844	1844	1844	0
457	20241126	121200	135033310	1844	1844	1844	1844	0
458	20241126	121100	135033310	1844	1844	1844	1844	134
459	20241126	121000	134786214	1844	1845	1845	1844	107
460	20241126	120900	134588856	1845	1845	1845	1845	0
461	20241126	120800	134588856	1845	1845	1845	1845	201
462	20241126	120700	134218011	1845	1845	1845	1845	0
463	20241126	120600	134218011	1845	1845	1845	1845	0
464	20241126	120500	134218011	1845	1855	1855	1845	2500
465	20241126	120400	129585511	1845	1845	1845	1845	0
466	20241126	120300	129585511	1845	1845	1845	1845	181
467	20241126	120200	129251566	1855	1855	1855	1855	54
468	20241126	120100	129151396	1855	1855	1855	1855	0
469	20241126	120000	129151396	1855	1855	1855	1855	54
470	20241126	115900	129051226	1856	1856	1856	1856	0
471	20241126	115800	129051226	1856	1856	1856	1856	0
472	20241126	115700	129051226	1856	1856	1856	1856	0
473	20241126	115600	129051226	1856	1856	1856	1856	134
474	20241126	115500	128802522	1856	1856	1856	1856	1
475	20241126	115400	128800666	1857	1856	1857	1856	955
476	20241126	115300	127028185	1856	1856	1856	1856	247
477	20241126	115200	126569753	1855	1855	1855	1855	1182
478	20241126	115100	124377143	1855	1855	1855	1855	0
479	20241126	115000	124377143	1855	1855	1855	1855	176
480	20241126	114900	124050663	1855	1852	1855	1852	1000
481	20241126	114800	122197165	1852	1852	1852	1852	0
482	20241126	114700	122197165	1852	1852	1852	1852	0
483	20241126	114600	122197165	1852	1852	1852	1852	0
484	20241126	114500	122197165	1852	1852	1852	1852	0
485	20241126	114400	122197165	1852	1852	1852	1852	0
486	20241126	114300	122197165	1852	1852	1852	1852	0
487	20241126	114200	122197165	1852	1852	1852	1852	0
488	20241126	114100	122197165	1852	1852	1852	1852	0
489	20241126	114000	122197165	1852	1852	1852	1852	0
490	20241126	113900	122197165	1852	1852	1852	1852	0
491	20241126	113800	122197165	1852	1852	1852	1852	0
492	20241126	113700	122197165	1852	1852	1852	1852	0
493	20241126	113600	122197165	1852	1852	1852	1852	0
494	20241126	113500	122197165	1852	1852	1852	1852	265
495	20241126	113400	121706385	1853	1853	1853	1853	0
496	20241126	113300	121706385	1853	1853	1853	1853	0
497	20241126	113200	121706385	1853	1853	1853	1853	0
498	20241126	113100	121706385	1853	1853	1853	1853	0
499	20241126	113000	121706385	1853	1853	1853	1853	0
500	20241126	112900	121706385	1853	1853	1853	1853	0
501	20241126	112800	121706385	1853	1853	1853	1853	83
502	20241126	112700	121552586	1843	1843	1843	1843	0
503	20241126	112600	121552586	1843	1843	1843	1843	0
504	20241126	112500	121552586	1843	1843	1843	1843	0
505	20241126	112400	121552586	1843	1843	1843	1843	2
506	20241126	112300	121548900	1843	1843	1843	1843	0
507	20241126	112200	121548900	1843	1843	1843	1843	0
508	20241126	112100	121548900	1843	1843	1843	1843	0
509	20241126	112000	121548900	1843	1843	1843	1843	0
510	20241126	111900	121548900	1843	1843	1843	1843	0
511	20241126	111800	121548900	1843	1843	1843	1843	0
512	20241126	111700	121548900	1843	1853	1853	1843	80
513	20241126	111600	121401420	1853	1853	1853	1853	5
514	20241126	111500	121392155	1853	1853	1853	1853	0
515	20241126	111400	121392155	1853	1853	1853	1853	5
516	20241126	111300	121382890	1853	1853	1853	1853	160
517	20241126	111200	121086410	1853	1853	1853	1853	0
518	20241126	111100	121086410	1853	1853	1853	1853	1
519	20241126	111000	121084557	1849	1849	1849	1849	0
520	20241126	110900	121084557	1849	1849	1849	1849	428
521	20241126	110800	120293185	1849	1848	1849	1848	1000
522	20241126	110700	118444385	1848	1848	1848	1848	0
523	20241126	110600	118444385	1848	1848	1848	1841	14
524	20241126	110500	118418549	1848	1841	1848	1841	3
525	20241126	110400	118413012	1838	1838	1838	1838	0
526	20241126	110300	118413012	1838	1838	1838	1838	76
527	20241126	110200	118273324	1836	1836	1836	1836	0
528	20241126	110100	118273324	1836	1848	1848	1836	20
529	20241126	110000	118236592	1849	1849	1849	1849	0
530	20241126	105900	118236592	1849	1849	1849	1849	2155
531	20241126	105800	114251997	1849	1849	1849	1849	0
532	20241126	105700	114251997	1849	1849	1849	1849	0
533	20241126	105600	114251997	1849	1849	1849	1849	0
534	20241126	105500	114251997	1849	1849	1849	1849	0
535	20241126	105400	114251997	1849	1849	1849	1849	0
536	20241126	105300	114251997	1849	1849	1849	1849	0
537	20241126	105200	114251997	1849	1849	1849	1849	0
538	20241126	105100	114251997	1849	1849	1849	1849	0
539	20241126	105000	114251997	1849	1849	1849	1849	2
540	20241126	104900	114248299	1849	1843	1849	1843	22
541	20241126	104800	114207747	1843	1843	1843	1843	0
542	20241126	104700	114207747	1843	1843	1843	1843	0
543	20241126	104600	114207747	1843	1843	1843	1843	0
544	20241126	104500	114207747	1843	1842	1843	1842	360
545	20241126	104400	113544488	1842	1842	1842	1842	0
546	20241126	104300	113544488	1842	1842	1842	1842	0
547	20241126	104200	113544488	1842	1842	1842	1842	2
548	20241126	104100	113540804	1835	1835	1835	1835	0
549	20241126	104000	113540804	1835	1842	1842	1835	44
550	20241126	103900	113460015	1842	1842	1842	1842	0
551	20241126	103800	113460015	1842	1842	1842	1842	20
552	20241126	103700	113423175	1841	1841	1841	1841	642
553	20241126	103600	112241253	1833	1833	1833	1833	0
554	20241126	103500	112241253	1833	1833	1833	1833	0
555	20241126	103400	112241253	1833	1833	1833	1833	1
556	20241126	103300	112239420	1833	1833	1833	1833	0
557	20241126	103200	112239420	1833	1833	1833	1833	0
558	20241126	103100	112239420	1833	1833	1833	1833	0
559	20241126	103000	112239420	1833	1833	1833	1833	70
560	20241126	102900	112111110	1833	1833	1833	1833	0
561	20241126	102800	112111110	1833	1833	1833	1833	0
562	20241126	102700	112111110	1833	1833	1833	1833	31
563	20241126	102600	112054287	1831	1831	1831	1831	0
564	20241126	102500	112054287	1831	1831	1831	1831	0
565	20241126	102400	112054287	1831	1831	1831	1831	4
566	20241126	102300	112046963	1830	1830	1830	1830	0
567	20241126	102200	112046963	1830	1849	1849	1830	101
568	20241126	102100	111862088	1830	1830	1830	1830	0
569	20241126	102000	111862088	1830	1830	1830	1830	0
570	20241126	101900	111862088	1830	1830	1830	1830	0
571	20241126	101800	111862088	1830	1830	1830	1830	0
572	20241126	101700	111862088	1830	1839	1839	1825	32352
573	20241126	101600	52629534	1850	1850	1850	1850	0
574	20241126	101500	52629534	1850	1850	1850	1850	50
575	20241126	101400	52537034	1850	1850	1850	1850	0
576	20241126	101300	52537034	1850	1850	1850	1850	0
577	20241126	101200	52537034	1850	1850	1850	1850	3
578	20241126	101100	52531484	1850	1850	1850	1850	0
579	20241126	101000	52531484	1850	1852	1852	1850	21
580	20241126	100900	52492594	1843	1843	1843	1843	0
581	20241126	100800	52492594	1843	1843	1843	1843	577
582	20241126	100700	51429183	1836	1836	1836	1836	885
583	20241126	100600	49804323	1837	1843	1843	1837	7114
584	20241126	100500	36704493	1842	1842	1842	1842	0
585	20241126	100400	36704493	1842	1842	1842	1842	0
586	20241126	100300	36704493	1842	1844	1844	1842	3181
587	20241126	100200	30842561	1843	1843	1843	1843	0
588	20241126	100100	30842561	1843	1843	1843	1843	0
589	20241126	100000	30842561	1843	1843	1843	1843	0
590	20241126	095900	30842561	1843	1843	1843	1843	1000
591	20241126	095800	28999561	1844	1844	1844	1844	587
592	20241126	095700	27917133	1853	1853	1853	1853	11
593	20241126	095600	27896750	1853	1853	1853	1853	0
594	20241126	095500	27896750	1853	1853	1853	1853	0
595	20241126	095400	27896750	1853	1853	1853	1853	10
596	20241126	095300	27878220	1853	1846	1853	1846	168
597	20241126	095200	27567480	1853	1853	1853	1853	0
598	20241126	095100	27567480	1853	1853	1853	1853	0
599	20241126	095000	27567480	1853	1853	1853	1853	0
600	20241126	094900	27567480	1853	1853	1853	1853	0
601	20241126	094800	27567480	1853	1853	1853	1853	0
602	20241126	094700	27567480	1853	1853	1853	1853	0
603	20241126	094600	27567480	1853	1853	1853	1853	0
604	20241126	094500	27567480	1853	1853	1853	1853	0
605	20241126	094400	27567480	1853	1853	1853	1853	0
606	20241126	094300	27567480	1853	1853	1853	1852	480
607	20241126	094200	26678116	1853	1852	1853	1852	921
608	20241126	094100	24972416	1852	1852	1852	1852	0
609	20241126	094000	24972416	1852	1852	1852	1852	107
610	20241126	093900	24774252	1852	1852	1852	1852	0
611	20241126	093800	24774252	1852	1852	1852	1852	0
612	20241126	093700	24774252	1852	1852	1852	1852	0
613	20241126	093600	24774252	1852	1852	1852	1852	1
614	20241126	093500	24772400	1842	1842	1842	1842	0
615	20241126	093400	24772400	1842	1842	1842	1842	0
616	20241126	093300	24772400	1842	1842	1842	1842	482
617	20241126	093200	23884556	1852	1852	1852	1852	0
618	20241126	093100	23884556	1852	1852	1852	1852	0
619	20241126	093000	23884556	1852	1852	1852	1852	5
620	20241126	092900	23875296	1841	1841	1841	1841	0
621	20241126	092800	23875296	1841	1842	1842	1841	3479
622	20241126	092700	17470417	1852	1844	1852	1841	1293
623	20241126	092600	15087927	1844	1844	1844	1844	10
624	20241126	092500	15069487	1844	1844	1844	1844	0
625	20241126	092400	15069487	1844	1844	1844	1844	5
626	20241126	092300	15060267	1844	1844	1844	1844	1
627	20241126	092200	15058423	1844	1844	1844	1844	0
628	20241126	092100	15058423	1844	1844	1844	1844	378
629	20241126	092000	14361391	1844	1844	1844	1844	1
630	20241126	091900	14359547	1843	1843	1843	1843	125
631	20241126	091800	14129172	1852	1852	1852	1852	7
632	20241126	091700	14116208	1852	1852	1852	1852	0
633	20241126	091600	14116208	1852	1843	1852	1841	867
634	20241126	091500	12518486	1844	1844	1844	1844	254
635	20241126	091400	12050110	1852	1852	1852	1852	5
636	20241126	091300	12040850	1852	1852	1852	1852	0
637	20241126	091200	12040850	1852	1852	1852	1852	0
638	20241126	091100	12040850	1852	1852	1852	1852	1
639	20241126	091000	12038998	1846	1850	1850	1844	1668
640	20241126	090900	8957566	1851	1853	1853	1851	35
641	20241126	090800	8892745	1853	1853	1853	1853	30
642	20241126	090700	8837155	1853	1853	1853	1853	200
643	20241126	090600	8466555	1853	1855	1855	1853	759
644	20241126	090500	7058974	1881	1882	1882	1856	938
645	20241126	090400	5308715	1896	1853	1896	1853	781
646	20241126	090300	3849854	1853	1851	1853	1849	548
647	20241126	090200	2835339	1850	1850	1850	1850	250
648	20241126	090100	2372839	1850	1851	1851	1850	39
649	20241126	090000	2300680	1851	1845	1851	1845	733