KissMeData/298060/min/candle-20241128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241128	211300	169000521	1865	1865	1865	1865	1530
3	20241128	211200	169000521	1865	1865	1865	1865	0
4	20241128	211100	169000521	1865	1865	1865	1865	0
5	20241128	211000	169000521	1865	1865	1865	1865	0
6	20241128	210900	169000521	1865	1865	1865	1865	0
7	20241128	210800	169000521	1865	1865	1865	1865	0
8	20241128	210700	169000521	1865	1865	1865	1865	0
9	20241128	210600	169000521	1865	1865	1865	1865	0
10	20241128	210500	169000521	1865	1865	1865	1865	0
11	20241128	210400	169000521	1865	1865	1865	1865	0
12	20241128	210300	169000521	1865	1865	1865	1865	0
13	20241128	210200	169000521	1865	1865	1865	1865	0
14	20241128	210100	169000521	1865	1865	1865	1865	0
15	20241128	210000	169000521	1865	1865	1865	1865	0
16	20241128	205900	169000521	1865	1865	1865	1865	0
17	20241128	205800	169000521	1865	1865	1865	1865	0
18	20241128	205700	169000521	1865	1865	1865	1865	0
19	20241128	205600	169000521	1865	1865	1865	1865	0
20	20241128	205500	169000521	1865	1865	1865	1865	0
21	20241128	205400	169000521	1865	1865	1865	1865	0
22	20241128	205300	169000521	1865	1865	1865	1865	0
23	20241128	205200	169000521	1865	1865	1865	1865	0
24	20241128	205100	169000521	1865	1865	1865	1865	0
25	20241128	205000	169000521	1865	1865	1865	1865	0
26	20241128	204900	169000521	1865	1865	1865	1865	0
27	20241128	204800	169000521	1865	1865	1865	1865	0
28	20241128	204700	169000521	1865	1865	1865	1865	0
29	20241128	204600	169000521	1865	1865	1865	1865	0
30	20241128	204500	169000521	1865	1865	1865	1865	0
31	20241128	204400	169000521	1865	1865	1865	1865	0
32	20241128	204300	169000521	1865	1865	1865	1865	1530
33	20241128	204200	169000521	1865	1865	1865	1865	0
34	20241128	204100	169000521	1865	1865	1865	1865	0
35	20241128	204000	169000521	1865	1865	1865	1865	0
36	20241128	203900	169000521	1865	1865	1865	1865	0
37	20241128	203800	169000521	1865	1865	1865	1865	0
38	20241128	203700	169000521	1865	1865	1865	1865	0
39	20241128	203600	169000521	1865	1865	1865	1865	0
40	20241128	203500	169000521	1865	1865	1865	1865	0
41	20241128	203400	169000521	1865	1865	1865	1865	0
42	20241128	203300	169000521	1865	1865	1865	1865	0
43	20241128	203200	169000521	1865	1865	1865	1865	0
44	20241128	203100	169000521	1865	1865	1865	1865	0
45	20241128	203000	169000521	1865	1865	1865	1865	0
46	20241128	202900	169000521	1865	1865	1865	1865	0
47	20241128	202800	169000521	1865	1865	1865	1865	0
48	20241128	202700	169000521	1865	1865	1865	1865	0
49	20241128	202600	169000521	1865	1865	1865	1865	0
50	20241128	202500	169000521	1865	1865	1865	1865	0
51	20241128	202400	169000521	1865	1865	1865	1865	0
52	20241128	202300	169000521	1865	1865	1865	1865	0
53	20241128	202200	169000521	1865	1865	1865	1865	0
54	20241128	202100	169000521	1865	1865	1865	1865	0
55	20241128	202000	169000521	1865	1865	1865	1865	0
56	20241128	201900	169000521	1865	1865	1865	1865	0
57	20241128	201800	169000521	1865	1865	1865	1865	0
58	20241128	201700	169000521	1865	1865	1865	1865	0
59	20241128	201600	169000521	1865	1865	1865	1865	0
60	20241128	201500	169000521	1865	1865	1865	1865	0
61	20241128	201400	169000521	1865	1865	1865	1865	0
62	20241128	201300	169000521	1865	1865	1865	1865	1530
63	20241128	201200	169000521	1865	1865	1865	1865	0
64	20241128	201100	169000521	1865	1865	1865	1865	0
65	20241128	201000	169000521	1865	1865	1865	1865	0
66	20241128	200900	169000521	1865	1865	1865	1865	0
67	20241128	200800	169000521	1865	1865	1865	1865	0
68	20241128	200700	169000521	1865	1865	1865	1865	0
69	20241128	200600	169000521	1865	1865	1865	1865	0
70	20241128	200500	169000521	1865	1865	1865	1865	0
71	20241128	200400	169000521	1865	1865	1865	1865	0
72	20241128	200300	169000521	1865	1865	1865	1865	0
73	20241128	200200	169000521	1865	1865	1865	1865	0
74	20241128	200100	169000521	1865	1865	1865	1865	0
75	20241128	200000	169000521	1865	1865	1865	1865	0
76	20241128	195900	169000521	1865	1865	1865	1865	0
77	20241128	195800	169000521	1865	1865	1865	1865	0
78	20241128	195700	169000521	1865	1865	1865	1865	0
79	20241128	195600	169000521	1865	1865	1865	1865	0
80	20241128	195500	169000521	1865	1865	1865	1865	0
81	20241128	195400	169000521	1865	1865	1865	1865	0
82	20241128	195300	169000521	1865	1865	1865	1865	0
83	20241128	195200	169000521	1865	1865	1865	1865	0
84	20241128	195100	169000521	1865	1865	1865	1865	0
85	20241128	195000	169000521	1865	1865	1865	1865	0
86	20241128	194900	169000521	1865	1865	1865	1865	0
87	20241128	194800	169000521	1865	1865	1865	1865	0
88	20241128	194700	169000521	1865	1865	1865	1865	0
89	20241128	194600	169000521	1865	1865	1865	1865	0
90	20241128	194500	169000521	1865	1865	1865	1865	0
91	20241128	194400	169000521	1865	1865	1865	1865	0
92	20241128	194300	169000521	1865	1865	1865	1865	1530
93	20241128	194200	169000521	1865	1865	1865	1865	0
94	20241128	194100	169000521	1865	1865	1865	1865	0
95	20241128	194000	169000521	1865	1865	1865	1865	0
96	20241128	193900	169000521	1865	1865	1865	1865	0
97	20241128	193800	169000521	1865	1865	1865	1865	0
98	20241128	193700	169000521	1865	1865	1865	1865	0
99	20241128	193600	169000521	1865	1865	1865	1865	0
100	20241128	193500	169000521	1865	1865	1865	1865	0
101	20241128	193400	169000521	1865	1865	1865	1865	0
102	20241128	193300	169000521	1865	1865	1865	1865	0
103	20241128	193200	169000521	1865	1865	1865	1865	0
104	20241128	193100	169000521	1865	1865	1865	1865	0
105	20241128	193000	169000521	1865	1865	1865	1865	0
106	20241128	192900	169000521	1865	1865	1865	1865	0
107	20241128	192800	169000521	1865	1865	1865	1865	0
108	20241128	192700	169000521	1865	1865	1865	1865	0
109	20241128	192600	169000521	1865	1865	1865	1865	0
110	20241128	192500	169000521	1865	1865	1865	1865	0
111	20241128	192400	169000521	1865	1865	1865	1865	0
112	20241128	192300	169000521	1865	1865	1865	1865	0
113	20241128	192200	169000521	1865	1865	1865	1865	0
114	20241128	192100	169000521	1865	1865	1865	1865	0
115	20241128	192000	169000521	1865	1865	1865	1865	0
116	20241128	191900	169000521	1865	1865	1865	1865	0
117	20241128	191800	169000521	1865	1865	1865	1865	0
118	20241128	191700	169000521	1865	1865	1865	1865	0
119	20241128	191600	169000521	1865	1865	1865	1865	0
120	20241128	191500	169000521	1865	1865	1865	1865	0
121	20241128	191400	169000521	1865	1865	1865	1865	0
122	20241128	191300	169000521	1865	1865	1865	1865	1530
123	20241128	191200	169000521	1865	1865	1865	1865	0
124	20241128	191100	169000521	1865	1865	1865	1865	0
125	20241128	191000	169000521	1865	1865	1865	1865	0
126	20241128	190900	169000521	1865	1865	1865	1865	0
127	20241128	190800	169000521	1865	1865	1865	1865	0
128	20241128	190700	169000521	1865	1865	1865	1865	0
129	20241128	190600	169000521	1865	1865	1865	1865	0
130	20241128	190500	169000521	1865	1865	1865	1865	0
131	20241128	190400	169000521	1865	1865	1865	1865	0
132	20241128	190300	169000521	1865	1865	1865	1865	0
133	20241128	190200	169000521	1865	1865	1865	1865	0
134	20241128	190100	169000521	1865	1865	1865	1865	0
135	20241128	190000	169000521	1865	1865	1865	1865	0
136	20241128	185900	169000521	1865	1865	1865	1865	0
137	20241128	185800	169000521	1865	1865	1865	1865	0
138	20241128	185700	169000521	1865	1865	1865	1865	0
139	20241128	185600	169000521	1865	1865	1865	1865	0
140	20241128	185500	169000521	1865	1865	1865	1865	0
141	20241128	185400	169000521	1865	1865	1865	1865	0
142	20241128	185300	169000521	1865	1865	1865	1865	0
143	20241128	185200	169000521	1865	1865	1865	1865	0
144	20241128	185100	169000521	1865	1865	1865	1865	0
145	20241128	185000	169000521	1865	1865	1865	1865	0
146	20241128	184900	169000521	1865	1865	1865	1865	0
147	20241128	184800	169000521	1865	1865	1865	1865	0
148	20241128	184700	169000521	1865	1865	1865	1865	0
149	20241128	184600	169000521	1865	1865	1865	1865	0
150	20241128	184500	169000521	1865	1865	1865	1865	0
151	20241128	184400	169000521	1865	1865	1865	1865	0
152	20241128	184300	169000521	1865	1865	1865	1865	1530
153	20241128	184200	169000521	1865	1865	1865	1865	0
154	20241128	184100	169000521	1865	1865	1865	1865	0
155	20241128	184000	169000521	1865	1865	1865	1865	0
156	20241128	183900	169000521	1865	1865	1865	1865	0
157	20241128	183800	169000521	1865	1865	1865	1865	0
158	20241128	183700	169000521	1865	1865	1865	1865	0
159	20241128	183600	169000521	1865	1865	1865	1865	0
160	20241128	183500	169000521	1865	1865	1865	1865	0
161	20241128	183400	169000521	1865	1865	1865	1865	0
162	20241128	183300	169000521	1865	1865	1865	1865	0
163	20241128	183200	169000521	1865	1865	1865	1865	0
164	20241128	183100	169000521	1865	1865	1865	1865	0
165	20241128	183000	169000521	1865	1865	1865	1865	0
166	20241128	182900	169000521	1865	1865	1865	1865	0
167	20241128	182800	169000521	1865	1865	1865	1865	0
168	20241128	182700	169000521	1865	1865	1865	1865	0
169	20241128	182600	169000521	1865	1865	1865	1865	0
170	20241128	182500	169000521	1865	1865	1865	1865	0
171	20241128	182400	169000521	1865	1865	1865	1865	0
172	20241128	182300	169000521	1865	1865	1865	1865	0
173	20241128	182200	169000521	1865	1865	1865	1865	0
174	20241128	182100	169000521	1865	1865	1865	1865	0
175	20241128	182000	169000521	1865	1865	1865	1865	0
176	20241128	181900	169000521	1865	1865	1865	1865	0
177	20241128	181800	169000521	1865	1865	1865	1865	0
178	20241128	181700	169000521	1865	1865	1865	1865	0
179	20241128	181600	169000521	1865	1865	1865	1865	0
180	20241128	181500	169000521	1865	1865	1865	1865	0
181	20241128	181400	169000521	1865	1865	1865	1865	0
182	20241128	181300	169000521	1865	1865	1865	1865	1530
183	20241128	181200	169000521	1865	1865	1865	1865	0
184	20241128	181100	169000521	1865	1865	1865	1865	0
185	20241128	181000	169000521	1865	1865	1865	1865	0
186	20241128	180900	169000521	1865	1865	1865	1865	0
187	20241128	180800	169000521	1865	1865	1865	1865	0
188	20241128	180700	169000521	1865	1865	1865	1865	0
189	20241128	180600	169000521	1865	1865	1865	1865	0
190	20241128	180500	169000521	1865	1865	1865	1865	0
191	20241128	180400	169000521	1865	1865	1865	1865	0
192	20241128	180300	169000521	1865	1865	1865	1865	0
193	20241128	180200	169000521	1865	1865	1865	1865	0
194	20241128	180100	169000521	1865	1865	1865	1865	0
195	20241128	180000	169000521	1865	1865	1865	1865	0
196	20241128	175900	169000521	1865	1865	1865	1865	0
197	20241128	175800	169000521	1865	1865	1865	1865	0
198	20241128	175700	169000521	1865	1865	1865	1865	0
199	20241128	175600	169000521	1865	1865	1865	1865	0
200	20241128	175500	169000521	1865	1865	1865	1865	0
201	20241128	175400	169000521	1865	1865	1865	1865	0
202	20241128	175300	169000521	1865	1865	1865	1865	0
203	20241128	175200	169000521	1865	1865	1865	1865	0
204	20241128	175100	169000521	1865	1865	1865	1865	0
205	20241128	175000	169000521	1865	1865	1865	1865	0
206	20241128	174900	169000521	1865	1865	1865	1865	0
207	20241128	174800	169000521	1865	1865	1865	1865	0
208	20241128	174700	169000521	1865	1865	1865	1865	0
209	20241128	174600	169000521	1865	1865	1865	1865	0
210	20241128	174500	169000521	1865	1865	1865	1865	0
211	20241128	174400	169000521	1865	1865	1865	1865	0
212	20241128	174300	169000521	1865	1865	1865	1865	1530
213	20241128	174200	169000521	1865	1865	1865	1865	0
214	20241128	174100	169000521	1865	1865	1865	1865	0
215	20241128	174000	169000521	1865	1865	1865	1865	0
216	20241128	173900	169000521	1865	1865	1865	1865	0
217	20241128	173800	169000521	1865	1865	1865	1865	0
218	20241128	173700	169000521	1865	1865	1865	1865	0
219	20241128	173600	169000521	1865	1865	1865	1865	0
220	20241128	173500	169000521	1865	1865	1865	1865	0
221	20241128	173400	169000521	1865	1865	1865	1865	0
222	20241128	173300	169000521	1865	1865	1865	1865	0
223	20241128	173200	169000521	1865	1865	1865	1865	0
224	20241128	173100	169000521	1865	1865	1865	1865	0
225	20241128	173000	169000521	1865	1865	1865	1865	0
226	20241128	172900	169000521	1865	1865	1865	1865	0
227	20241128	172800	169000521	1865	1865	1865	1865	0
228	20241128	172700	169000521	1865	1865	1865	1865	0
229	20241128	172600	169000521	1865	1865	1865	1865	0
230	20241128	172500	169000521	1865	1865	1865	1865	0
231	20241128	172400	169000521	1865	1865	1865	1865	0
232	20241128	172300	169000521	1865	1865	1865	1865	0
233	20241128	172200	169000521	1865	1865	1865	1865	0
234	20241128	172100	169000521	1865	1865	1865	1865	0
235	20241128	172000	169000521	1865	1865	1865	1865	0
236	20241128	171900	169000521	1865	1865	1865	1865	0
237	20241128	171800	169000521	1865	1865	1865	1865	0
238	20241128	171700	169000521	1865	1865	1865	1865	0
239	20241128	171600	169000521	1865	1865	1865	1865	0
240	20241128	171500	169000521	1865	1865	1865	1865	0
241	20241128	171400	169000521	1865	1865	1865	1865	0
242	20241128	171300	169000521	1865	1865	1865	1865	1530
243	20241128	171200	169000521	1865	1865	1865	1865	0
244	20241128	171100	169000521	1865	1865	1865	1865	0
245	20241128	171000	169000521	1865	1865	1865	1865	0
246	20241128	170900	169000521	1865	1865	1865	1865	0
247	20241128	170800	169000521	1865	1865	1865	1865	0
248	20241128	170700	169000521	1865	1865	1865	1865	0
249	20241128	170600	169000521	1865	1865	1865	1865	0
250	20241128	170500	169000521	1865	1865	1865	1865	0
251	20241128	170400	169000521	1865	1865	1865	1865	0
252	20241128	170300	169000521	1865	1865	1865	1865	0
253	20241128	170200	169000521	1865	1865	1865	1865	0
254	20241128	170100	169000521	1865	1865	1865	1865	0
255	20241128	170000	169000521	1865	1865	1865	1865	0
256	20241128	165900	169000521	1865	1865	1865	1865	0
257	20241128	165800	169000521	1865	1865	1865	1865	0
258	20241128	165700	169000521	1865	1865	1865	1865	0
259	20241128	165600	169000521	1865	1865	1865	1865	0
260	20241128	165500	169000521	1865	1865	1865	1865	0
261	20241128	165400	169000521	1865	1865	1865	1865	0
262	20241128	165300	169000521	1865	1865	1865	1865	0
263	20241128	165200	169000521	1865	1865	1865	1865	0
264	20241128	165100	169000521	1865	1865	1865	1865	0
265	20241128	165000	169000521	1865	1865	1865	1865	0
266	20241128	164900	169000521	1865	1865	1865	1865	0
267	20241128	164800	169000521	1865	1865	1865	1865	0
268	20241128	164700	169000521	1865	1865	1865	1865	0
269	20241128	164600	169000521	1865	1865	1865	1865	0
270	20241128	164500	169000521	1865	1865	1865	1865	0
271	20241128	164400	169000521	1865	1865	1865	1865	0
272	20241128	164300	169000521	1865	1865	1865	1865	1530
273	20241128	164200	169000521	1865	1865	1865	1865	0
274	20241128	164100	169000521	1865	1865	1865	1865	0
275	20241128	164000	169000521	1865	1865	1865	1865	0
276	20241128	163900	169000521	1865	1865	1865	1865	0
277	20241128	163800	169000521	1865	1865	1865	1865	0
278	20241128	163700	169000521	1865	1865	1865	1865	0
279	20241128	163600	169000521	1865	1865	1865	1865	0
280	20241128	163500	169000521	1865	1865	1865	1865	0
281	20241128	163400	169000521	1865	1865	1865	1865	0
282	20241128	163300	169000521	1865	1865	1865	1865	0
283	20241128	163200	169000521	1865	1865	1865	1865	0
284	20241128	163100	169000521	1865	1865	1865	1865	0
285	20241128	163000	169000521	1865	1865	1865	1865	0
286	20241128	162900	169000521	1865	1865	1865	1865	0
287	20241128	162800	169000521	1865	1865	1865	1865	0
288	20241128	162700	169000521	1865	1865	1865	1865	0
289	20241128	162600	169000521	1865	1865	1865	1865	0
290	20241128	162500	169000521	1865	1865	1865	1865	0
291	20241128	162400	169000521	1865	1865	1865	1865	0
292	20241128	162300	169000521	1865	1865	1865	1865	0
293	20241128	162200	169000521	1865	1865	1865	1865	0
294	20241128	162100	169000521	1865	1865	1865	1865	0
295	20241128	162000	169000521	1865	1865	1865	1865	0
296	20241128	161900	169000521	1865	1865	1865	1865	0
297	20241128	161800	169000521	1865	1865	1865	1865	0
298	20241128	161700	169000521	1865	1865	1865	1865	0
299	20241128	161600	169000521	1865	1865	1865	1865	0
300	20241128	161500	169000521	1865	1865	1865	1865	0
301	20241128	161400	169000521	1865	1865	1865	1865	0
302	20241128	161300	169000521	1865	1865	1865	1865	1530
303	20241128	161200	169000521	1865	1865	1865	1865	0
304	20241128	161100	169000521	1865	1865	1865	1865	0
305	20241128	161000	169000521	1865	1865	1865	1865	0
306	20241128	160900	169000521	1865	1865	1865	1865	0
307	20241128	160800	169000521	1865	1865	1865	1865	0
308	20241128	160700	169000521	1865	1865	1865	1865	0
309	20241128	160600	169000521	1865	1865	1865	1865	0
310	20241128	160500	169000521	1865	1865	1865	1865	0
311	20241128	160400	169000521	1865	1865	1865	1865	0
312	20241128	160300	169000521	1865	1865	1865	1865	0
313	20241128	160200	169000521	1865	1865	1865	1865	0
314	20241128	160100	169000521	1865	1865	1865	1865	0
315	20241128	160000	169000521	1865	1865	1865	1865	0
316	20241128	155900	169000521	1865	1865	1865	1865	0
317	20241128	155800	169000521	1865	1865	1865	1865	0
318	20241128	155700	169000521	1865	1865	1865	1865	0
319	20241128	155600	169000521	1865	1865	1865	1865	0
320	20241128	155500	169000521	1865	1865	1865	1865	0
321	20241128	155400	169000521	1865	1865	1865	1865	0
322	20241128	155300	169000521	1865	1865	1865	1865	0
323	20241128	155200	169000521	1865	1865	1865	1865	0
324	20241128	155100	169000521	1865	1865	1865	1865	0
325	20241128	155000	169000521	1865	1865	1865	1865	0
326	20241128	154900	169000521	1865	1865	1865	1865	0
327	20241128	154800	169000521	1865	1865	1865	1865	0
328	20241128	154700	169000521	1865	1865	1865	1865	0
329	20241128	154600	169000521	1865	1865	1865	1865	0
330	20241128	154500	169000521	1865	1865	1865	1865	0
331	20241128	154400	169000521	1865	1865	1865	1865	0
332	20241128	154300	169000521	1865	1865	1865	1865	1530
333	20241128	154200	169000521	1865	1865	1865	1865	0
334	20241128	154100	169000521	1865	1865	1865	1865	0
335	20241128	154000	169000521	1865	1865	1865	1865	0
336	20241128	153900	169000521	1865	1865	1865	1865	0
337	20241128	153800	169000521	1865	1865	1865	1865	0
338	20241128	153700	169000521	1865	1865	1865	1865	0
339	20241128	153600	169000521	1865	1865	1865	1865	0
340	20241128	153500	169000521	1865	1865	1865	1865	0
341	20241128	153400	169000521	1865	1865	1865	1865	0
342	20241128	153300	169000521	1865	1865	1865	1865	0
343	20241128	153200	169000521	1865	1865	1865	1865	0
344	20241128	153100	169000521	1865	1865	1865	1865	0
345	20241128	153000	169000521	1865	1865	1865	1865	1530
346	20241128	152900	166147071	1864	1864	1864	1864	0
347	20241128	152800	166147071	1864	1864	1864	1864	0
348	20241128	152700	166147071	1864	1864	1864	1864	0
349	20241128	152600	166147071	1864	1864	1864	1864	0
350	20241128	152500	166147071	1864	1864	1864	1864	0
351	20241128	152400	166147071	1864	1864	1864	1864	0
352	20241128	152300	166147071	1864	1864	1864	1864	0
353	20241128	152200	166147071	1864	1864	1864	1864	0
354	20241128	152100	166147071	1864	1864	1864	1864	0
355	20241128	152000	166147071	1864	1864	1864	1864	0
356	20241128	151900	166147071	1864	1865	1872	1864	1230
357	20241128	151800	163853790	1865	1865	1865	1865	533
358	20241128	151700	162859745	1874	1874	1874	1874	0
359	20241128	151600	162859745	1874	1874	1874	1874	116
360	20241128	151500	162642361	1874	1874	1874	1874	2
361	20241128	151400	162638613	1876	1876	1876	1876	0
362	20241128	151300	162638613	1876	1876	1876	1876	0
363	20241128	151200	162638613	1876	1876	1876	1876	0
364	20241128	151100	162638613	1876	1876	1876	1876	500
365	20241128	151000	161700613	1864	1864	1864	1864	0
366	20241128	150900	161700613	1864	1864	1864	1864	0
367	20241128	150800	161700613	1864	1867	1867	1864	4000
368	20241128	150700	154239078	1875	1875	1875	1875	50
369	20241128	150600	154145328	1870	1870	1870	1870	0
370	20241128	150500	154145328	1870	1870	1870	1870	60
371	20241128	150400	154033128	1875	1874	1875	1874	250
372	20241128	150300	153564475	1871	1871	1871	1871	0
373	20241128	150200	153564475	1871	1871	1871	1871	1550
374	20241128	150100	150664425	1870	1870	1870	1870	0
375	20241128	150000	150664425	1870	1870	1870	1870	0
376	20241128	145900	150664425	1870	1870	1870	1870	0
377	20241128	145800	150664425	1870	1870	1870	1870	1
378	20241128	145700	150662555	1873	1873	1873	1873	0
379	20241128	145600	150662555	1873	1873	1873	1873	0
380	20241128	145500	150662555	1873	1873	1873	1873	0
381	20241128	145400	150662555	1873	1873	1873	1873	0
382	20241128	145300	150662555	1873	1873	1873	1873	0
383	20241128	145200	150662555	1873	1873	1873	1873	0
384	20241128	145100	150662555	1873	1873	1873	1873	0
385	20241128	145000	150662555	1873	1873	1873	1873	0
386	20241128	144900	150662555	1873	1873	1873	1873	10
387	20241128	144800	150643825	1873	1873	1873	1873	11
388	20241128	144700	150623222	1873	1873	1873	1873	0
389	20241128	144600	150623222	1873	1873	1873	1873	0
390	20241128	144500	150623222	1873	1873	1873	1873	0
391	20241128	144400	150623222	1873	1873	1873	1873	0
392	20241128	144300	150623222	1873	1873	1873	1873	0
393	20241128	144200	150623222	1873	1873	1873	1873	0
394	20241128	144100	150623222	1873	1873	1873	1873	0
395	20241128	144000	150623222	1873	1873	1873	1873	0
396	20241128	143900	150623222	1873	1873	1873	1873	0
397	20241128	143800	150623222	1873	1873	1873	1873	0
398	20241128	143700	150623222	1873	1873	1873	1873	0
399	20241128	143600	150623222	1873	1873	1873	1873	151
400	20241128	143500	150340399	1863	1863	1863	1863	0
401	20241128	143400	150340399	1863	1863	1863	1863	0
402	20241128	143300	150340399	1863	1863	1863	1863	0
403	20241128	143200	150340399	1863	1863	1863	1863	0
404	20241128	143100	150340399	1863	1863	1863	1863	0
405	20241128	143000	150340399	1863	1873	1873	1863	923
406	20241128	142900	148612620	1863	1863	1863	1863	0
407	20241128	142800	148612620	1863	1863	1863	1863	0
408	20241128	142700	148612620	1863	1865	1865	1863	1500
409	20241128	142600	145817703	1873	1873	1873	1873	10
410	20241128	142500	145798973	1865	1865	1865	1865	0
411	20241128	142400	145798973	1865	1865	1865	1865	0
412	20241128	142300	145798973	1865	1866	1866	1865	800
413	20241128	142200	144306345	1866	1866	1866	1866	1680
414	20241128	142100	141171465	1866	1866	1866	1866	0
415	20241128	142000	141171465	1866	1866	1866	1866	0
416	20241128	141900	141171465	1866	1866	1866	1866	0
417	20241128	141800	141171465	1866	1866	1866	1866	204
418	20241128	141700	140790801	1866	1866	1866	1866	250
419	20241128	141600	140324301	1866	1868	1868	1866	2450
420	20241128	141500	135750376	1868	1868	1868	1868	0
421	20241128	141400	135750376	1868	1868	1868	1868	0
422	20241128	141300	135750376	1868	1868	1868	1868	11
423	20241128	141200	135729828	1869	1869	1869	1869	11
424	20241128	141100	135709269	1873	1873	1873	1873	0
425	20241128	141000	135709269	1873	1873	1873	1873	0
426	20241128	140900	135709269	1873	1873	1873	1873	22
427	20241128	140800	135668063	1867	1867	1867	1867	0
428	20241128	140700	135668063	1867	1867	1867	1867	0
429	20241128	140600	135668063	1867	1867	1867	1867	0
430	20241128	140500	135668063	1867	1867	1867	1867	0
431	20241128	140400	135668063	1867	1867	1867	1867	0
432	20241128	140300	135668063	1867	1867	1867	1867	1
433	20241128	140200	135666196	1867	1867	1867	1867	0
434	20241128	140100	135666196	1867	1867	1867	1867	55
435	20241128	140000	135563511	1867	1867	1867	1867	0
436	20241128	135900	135563511	1867	1867	1867	1867	2410
437	20241128	135800	131064041	1867	1867	1867	1867	0
438	20241128	135700	131064041	1867	1867	1867	1867	21
439	20241128	135600	131024834	1866	1866	1866	1866	0
440	20241128	135500	131024834	1866	1866	1866	1866	0
441	20241128	135400	131024834	1866	1866	1866	1866	0
442	20241128	135300	131024834	1866	1866	1866	1866	0
443	20241128	135200	131024834	1866	1866	1866	1866	0
444	20241128	135100	131024834	1866	1866	1866	1866	0
445	20241128	135000	131024834	1866	1867	1867	1866	1395
446	20241128	134900	128421016	1867	1867	1867	1867	433
447	20241128	134800	127612605	1874	1874	1874	1874	0
448	20241128	134700	127612605	1874	1874	1874	1874	0
449	20241128	134600	127612605	1874	1874	1874	1874	1
450	20241128	134500	127610731	1866	1866	1866	1866	0
451	20241128	134400	127610731	1866	1866	1866	1866	0
452	20241128	134300	127610731	1866	1866	1866	1866	0
453	20241128	134200	127610731	1866	1866	1866	1866	0
454	20241128	134100	127610731	1866	1866	1866	1866	0
455	20241128	134000	127610731	1866	1866	1866	1866	0
456	20241128	133900	127610731	1866	1866	1866	1866	0
457	20241128	133800	127610731	1866	1866	1866	1866	0
458	20241128	133700	127610731	1866	1866	1866	1866	0
459	20241128	133600	127610731	1866	1866	1866	1866	0
460	20241128	133500	127610731	1866	1867	1867	1866	201
461	20241128	133400	127235573	1867	1867	1867	1867	0
462	20241128	133300	127235573	1867	1867	1867	1867	0
463	20241128	133200	127235573	1867	1867	1867	1867	0
464	20241128	133100	127235573	1867	1868	1868	1867	15
465	20241128	133000	127207567	1866	1866	1866	1866	0
466	20241128	132900	127207567	1866	1866	1866	1866	0
467	20241128	132800	127207567	1866	1866	1866	1866	0
468	20241128	132700	127207567	1866	1866	1866	1866	0
469	20241128	132600	127207567	1866	1866	1866	1866	100
470	20241128	132500	127020967	1866	1866	1866	1866	0
471	20241128	132400	127020967	1866	1867	1867	1866	23
472	20241128	132300	126978039	1876	1876	1876	1876	75
473	20241128	132200	126837339	1875	1875	1875	1875	0
474	20241128	132100	126837339	1875	1875	1875	1875	200
475	20241128	132000	126462339	1875	1875	1875	1875	0
476	20241128	131900	126462339	1875	1875	1875	1875	0
477	20241128	131800	126462339	1875	1875	1875	1875	0
478	20241128	131700	126462339	1875	1875	1875	1875	1
479	20241128	131600	126460464	1876	1876	1876	1876	4
480	20241128	131500	126452960	1876	1876	1876	1876	1
481	20241128	131400	126451084	1866	1867	1867	1866	719
482	20241128	131300	125109395	1866	1866	1866	1866	0
483	20241128	131200	125109395	1866	1866	1866	1866	0
484	20241128	131100	125109395	1866	1866	1866	1866	0
485	20241128	131000	125109395	1866	1867	1867	1866	1000
486	20241128	130900	123243204	1867	1867	1867	1867	0
487	20241128	130800	123243204	1867	1867	1867	1867	0
488	20241128	130700	123243204	1867	1867	1867	1867	0
489	20241128	130600	123243204	1867	1870	1870	1867	200
490	20241128	130500	122869654	1867	1867	1867	1867	0
491	20241128	130400	122869654	1867	1867	1867	1867	0
492	20241128	130300	122869654	1867	1878	1878	1867	3050
493	20241128	130200	117157308	1879	1879	1879	1879	0
494	20241128	130100	117157308	1879	1879	1879	1879	0
495	20241128	130000	117157308	1879	1879	1879	1879	0
496	20241128	125900	117157308	1879	1879	1879	1879	0
497	20241128	125800	117157308	1879	1879	1879	1879	0
498	20241128	125700	117157308	1879	1879	1879	1879	0
499	20241128	125600	117157308	1879	1879	1879	1879	34
500	20241128	125500	117093422	1875	1875	1875	1875	0
501	20241128	125400	117093422	1875	1875	1875	1875	0
502	20241128	125300	117093422	1875	1875	1875	1875	47
503	20241128	125200	117005297	1875	1875	1875	1875	4
504	20241128	125100	116997797	1880	1880	1880	1880	0
505	20241128	125000	116997797	1880	1880	1880	1880	0
506	20241128	124900	116997797	1880	1880	1880	1880	1
507	20241128	124800	116995917	1871	1872	1872	1871	256
508	20241128	124700	116516697	1872	1872	1872	1872	4
509	20241128	124600	116509209	1872	1872	1872	1872	0
510	20241128	124500	116509209	1872	1872	1872	1872	0
511	20241128	124400	116509209	1872	1872	1872	1872	2
512	20241128	124300	116505465	1882	1882	1882	1882	0
513	20241128	124200	116505465	1882	1882	1882	1882	0
514	20241128	124100	116505465	1882	1882	1882	1882	0
515	20241128	124000	116505465	1882	1882	1882	1882	36
516	20241128	123900	116437713	1882	1882	1882	1882	0
517	20241128	123800	116437713	1882	1880	1882	1880	22
518	20241128	123700	116396336	1871	1871	1871	1871	0
519	20241128	123600	116396336	1871	1871	1871	1871	0
520	20241128	123500	116396336	1871	1871	1871	1871	316
521	20241128	123400	115805100	1882	1882	1882	1882	0
522	20241128	123300	115805100	1882	1882	1882	1882	134
523	20241128	123200	115552912	1882	1882	1882	1882	50
524	20241128	123100	115458812	1882	1890	1890	1882	6
525	20241128	123000	115447480	1882	1882	1882	1882	1
526	20241128	122900	115445598	1882	1882	1882	1882	0
527	20241128	122800	115445598	1882	1882	1882	1882	0
528	20241128	122700	115445598	1882	1882	1882	1882	0
529	20241128	122600	115445598	1882	1882	1882	1882	0
530	20241128	122500	115445598	1882	1882	1882	1882	0
531	20241128	122400	115445598	1882	1882	1882	1882	0
532	20241128	122300	115445598	1882	1882	1882	1882	0
533	20241128	122200	115445598	1882	1882	1882	1882	0
534	20241128	122100	115445598	1882	1882	1882	1882	1
535	20241128	122000	115443716	1882	1882	1882	1882	2000
536	20241128	121900	111679716	1883	1883	1883	1883	0
537	20241128	121800	111679716	1883	1883	1883	1883	0
538	20241128	121700	111679716	1883	1883	1883	1883	0
539	20241128	121600	111679716	1883	1883	1883	1883	0
540	20241128	121500	111679716	1883	1883	1883	1883	0
541	20241128	121400	111679716	1883	1883	1883	1883	0
542	20241128	121300	111679716	1883	1872	1883	1872	3117
543	20241128	121200	105830272	1882	1882	1882	1882	15
544	20241128	121100	105802042	1871	1871	1871	1871	0
545	20241128	121000	105802042	1871	1871	1871	1871	0
546	20241128	120900	105802042	1871	1871	1871	1871	0
547	20241128	120800	105802042	1871	1871	1871	1871	0
548	20241128	120700	105802042	1871	1871	1871	1871	0
549	20241128	120600	105802042	1871	1871	1871	1871	0
550	20241128	120500	105802042	1871	1871	1871	1871	0
551	20241128	120400	105802042	1871	1872	1872	1871	142
552	20241128	120300	105536355	1882	1882	1882	1882	0
553	20241128	120200	105536355	1882	1872	1882	1872	243
554	20241128	120100	105081219	1872	1872	1872	1872	0
555	20241128	120000	105081219	1872	1872	1872	1872	0
556	20241128	115900	105081219	1872	1872	1872	1872	0
557	20241128	115800	105081219	1872	1872	1872	1872	0
558	20241128	115700	105081219	1872	1872	1872	1872	0
559	20241128	115600	105081219	1872	1872	1872	1872	0
560	20241128	115500	105081219	1872	1871	1872	1871	8
561	20241128	115400	105066250	1871	1871	1871	1871	0
562	20241128	115300	105066250	1871	1871	1871	1871	0
563	20241128	115200	105066250	1871	1871	1871	1871	0
564	20241128	115100	105066250	1871	1871	1871	1871	0
565	20241128	115000	105066250	1871	1871	1871	1871	300
566	20241128	114900	104504950	1871	1871	1871	1871	0
567	20241128	114800	104504950	1871	1872	1872	1871	300
568	20241128	114700	103943539	1892	1892	1892	1892	0
569	20241128	114600	103943539	1892	1892	1892	1892	1
570	20241128	114500	103941647	1871	1879	1879	1871	428
571	20241128	114400	103139949	1879	1879	1879	1879	0
572	20241128	114300	103139949	1879	1879	1879	1879	0
573	20241128	114200	103139949	1879	1879	1879	1879	0
574	20241128	114100	103139949	1879	1879	1879	1879	0
575	20241128	114000	103139949	1879	1879	1879	1879	0
576	20241128	113900	103139949	1879	1879	1879	1879	1
577	20241128	113800	103138070	1879	1879	1879	1879	9
578	20241128	113700	103121159	1879	1879	1879	1879	1
579	20241128	113600	103119280	1879	1879	1879	1875	1130
580	20241128	113500	100997686	1879	1879	1879	1879	0
581	20241128	113400	100997686	1879	1879	1879	1879	41
582	20241128	113300	100920647	1879	1880	1880	1879	150
583	20241128	113200	100638787	1888	1880	1888	1880	683
584	20241128	113100	99353179	1880	1880	1880	1880	1
585	20241128	113000	99351299	1880	1880	1880	1880	0
586	20241128	112900	99351299	1880	1888	1888	1880	334
587	20241128	112800	98722498	1888	1888	1888	1888	0
588	20241128	112700	98722498	1888	1888	1888	1888	38
589	20241128	112600	98650754	1888	1895	1895	1888	612
590	20241128	112500	97493309	1895	1897	1897	1895	65
591	20241128	112400	97370040	1897	1901	1901	1897	79
592	20241128	112300	97219937	1900	1904	1904	1900	291
593	20241128	112200	96666686	1904	1905	1905	1904	32
594	20241128	112100	96605729	1905	1905	1905	1905	0
595	20241128	112000	96605729	1905	1905	1905	1905	1
596	20241128	111900	96603824	1905	1905	1905	1905	0
597	20241128	111800	96603824	1905	1908	1908	1905	634
598	20241128	111700	95395190	1908	1908	1908	1908	1
599	20241128	111600	95393282	1908	1909	1909	1908	55
600	20241128	111500	95288339	1909	1909	1909	1909	0
601	20241128	111400	95288339	1909	1909	1909	1909	1
602	20241128	111300	95286430	1910	1910	1910	1910	0
603	20241128	111200	95286430	1910	1910	1910	1910	0
604	20241128	111100	95286430	1910	1910	1910	1910	0
605	20241128	111000	95286430	1910	1912	1912	1909	75
606	20241128	110900	95143170	1911	1911	1911	1911	0
607	20241128	110800	95143170	1911	1915	1915	1911	795
608	20241128	110700	93621089	1915	1915	1915	1915	70
609	20241128	110600	93487039	1916	1915	1916	1915	20
610	20241128	110500	93448734	1910	1910	1910	1910	16
611	20241128	110400	93418174	1910	1910	1910	1910	0
612	20241128	110300	93418174	1910	1910	1910	1910	0
613	20241128	110200	93418174	1910	1910	1910	1910	0
614	20241128	110100	93418174	1910	1916	1916	1910	2
615	20241128	110000	93414348	1909	1909	1909	1909	0
616	20241128	105900	93414348	1909	1909	1909	1909	0
617	20241128	105800	93414348	1909	1909	1909	1909	0
618	20241128	105700	93414348	1909	1909	1909	1909	0
619	20241128	105600	93414348	1909	1909	1909	1909	0
620	20241128	105500	93414348	1909	1909	1909	1909	0
621	20241128	105400	93414348	1909	1909	1909	1909	0
622	20241128	105300	93414348	1909	1909	1909	1909	0
623	20241128	105200	93414348	1909	1909	1909	1909	44
624	20241128	105100	93330352	1910	1910	1910	1910	0
625	20241128	105000	93330352	1910	1910	1910	1910	0
626	20241128	104900	93330352	1910	1910	1910	1910	62
627	20241128	104800	93211932	1916	1916	1916	1916	208
628	20241128	104700	92813404	1916	1916	1916	1916	0
629	20241128	104600	92813404	1916	1916	1916	1916	19
630	20241128	104500	92777000	1906	1906	1906	1906	0
631	20241128	104400	92777000	1906	1907	1907	1906	44
632	20241128	104300	92693111	1906	1906	1906	1906	0
633	20241128	104200	92693111	1906	1906	1906	1906	0
634	20241128	104100	92693111	1906	1906	1906	1906	0
635	20241128	104000	92693111	1906	1906	1906	1906	0
636	20241128	103900	92693111	1906	1908	1908	1906	901
637	20241128	103800	90974923	1907	1908	1908	1907	327
638	20241128	103700	90351037	1908	1908	1908	1908	300
639	20241128	103600	89778637	1908	1908	1908	1908	27
640	20241128	103500	89727121	1908	1908	1908	1908	0
641	20241128	103400	89727121	1908	1908	1908	1908	0
642	20241128	103300	89727121	1908	1908	1908	1908	3
643	20241128	103200	89721397	1908	1908	1908	1908	0
644	20241128	103100	89721397	1908	1908	1908	1908	0
645	20241128	103000	89721397	1908	1908	1908	1908	1182
646	20241128	102900	87466141	1908	1909	1916	1908	240
647	20241128	102800	87008162	1916	1916	1916	1916	0
648	20241128	102700	87008162	1916	1916	1916	1916	0
649	20241128	102600	87008162	1916	1917	1917	1916	310
650	20241128	102500	86413897	1917	1917	1917	1917	18
651	20241128	102400	86379391	1917	1907	1917	1907	710
652	20241128	102300	85025411	1907	1907	1907	1907	111
653	20241128	102200	84813734	1917	1917	1917	1917	3
654	20241128	102100	84807983	1917	1917	1917	1917	15
655	20241128	102000	84779228	1918	1918	1918	1918	0
656	20241128	101900	84779228	1918	1918	1918	1918	1
657	20241128	101800	84777310	1919	1919	1919	1919	1
658	20241128	101700	84775391	1908	1908	1908	1908	845
659	20241128	101600	83163131	1908	1908	1908	1905	1034
660	20241128	101500	81190361	1909	1909	1922	1909	1014
661	20241128	101400	79254583	1922	1909	1922	1909	355
662	20241128	101300	78576566	1922	1923	1923	1922	888
663	20241128	101200	76869825	1923	1922	1924	1922	374
664	20241128	101100	76150767	1928	1922	1928	1922	2081
665	20241128	101000	72142797	1922	1922	1922	1922	208
666	20241128	100900	71743021	1926	1922	1926	1922	389
667	20241128	100800	70994577	1924	1924	1924	1922	791
668	20241128	100700	69472863	1924	1922	1924	1922	1055
669	20241128	100600	67444808	1922	1905	1922	1905	2
670	20241128	100500	67440981	1910	1904	1910	1904	306
671	20241128	100400	66856820	1902	1902	1902	1902	104
672	20241128	100300	66659012	1909	1902	1909	1902	6
673	20241128	100200	66647593	1909	1905	1909	1905	120
674	20241128	100100	66418833	1905	1906	1906	1905	163
675	20241128	100000	66108268	1905	1907	1907	1905	231
676	20241128	095900	65667788	1907	1907	1907	1907	289
677	20241128	095800	65116665	1910	1922	1922	1910	774
678	20241128	095700	63635839	1916	1916	1916	1916	91
679	20241128	095600	63461483	1915	1915	1915	1915	28
680	20241128	095500	63407863	1915	1915	1915	1915	766
681	20241128	095400	61940973	1915	1928	1928	1915	1695
682	20241128	095300	58679772	1928	1931	1931	1928	1885
683	20241128	095200	55041771	1931	1932	1932	1931	22
684	20241128	095100	54999287	1931	1930	1945	1930	2959
685	20241128	095000	49278766	1945	1934	1945	1934	632
686	20241128	094900	48054604	1928	1941	1945	1928	2537
687	20241128	094800	43154082	1942	1958	1974	1942	3761
688	20241128	094700	35783150	1948	1950	1975	1945	8090
689	20241128	094600	19964880	1990	1990	1990	1990	0
690	20241128	094500	19964880	1990	1879	1990	1879	3184
691	20241128	094400	13843952	1879	1875	1891	1875	306
692	20241128	094300	13269055	1876	1876	1876	1876	10
693	20241128	094200	13250295	1876	1876	1876	1876	12
694	20241128	094100	13227783	1876	1853	1876	1853	326
695	20241128	094000	12618482	1850	1867	1867	1850	148
696	20241128	093900	12342183	1866	1848	1866	1848	4
697	20241128	093800	12334737	1867	1863	1867	1845	100
698	20241128	093700	12148295	1863	1863	1863	1863	50
699	20241128	093600	12055145	1863	1863	1863	1863	1
700	20241128	093500	12053282	1850	1850	1850	1850	0
701	20241128	093400	12053282	1850	1850	1850	1843	75
702	20241128	093300	11914539	1850	1850	1850	1850	101
703	20241128	093200	11727689	1850	1850	1850	1850	31
704	20241128	093100	11670339	1842	1850	1850	1842	18
705	20241128	093000	11637047	1850	1850	1850	1850	12
706	20241128	092900	11614847	1841	1842	1842	1841	620
707	20241128	092800	10473210	1842	1842	1842	1842	0
708	20241128	092700	10473210	1842	1842	1842	1842	0
709	20241128	092600	10473210	1842	1842	1842	1842	107
710	20241128	092500	10276116	1841	1842	1842	1841	1000
711	20241128	092400	8434616	1841	1841	1841	1841	0
712	20241128	092300	8434616	1841	1842	1842	1841	1200
713	20241128	092200	6225043	1842	1842	1842	1842	0
714	20241128	092100	6225043	1842	1843	1843	1842	648
715	20241128	092000	5031397	1841	1844	1844	1841	665
716	20241128	091900	3806462	1844	1844	1844	1844	194
717	20241128	091800	3448726	1854	1855	1855	1854	93
718	20241128	091700	3276303	1855	1855	1855	1855	1
719	20241128	091600	3274448	1857	1857	1857	1857	0
720	20241128	091500	3274448	1857	1857	1857	1857	0
721	20241128	091400	3274448	1857	1857	1857	1857	18
722	20241128	091300	3241022	1858	1858	1858	1858	2
723	20241128	091200	3237306	1858	1858	1858	1858	46
724	20241128	091100	3151838	1858	1859	1860	1858	54
725	20241128	091000	3051454	1863	1863	1863	1863	0
726	20241128	090900	3051454	1863	1863	1863	1863	0
727	20241128	090800	3051454	1863	1863	1863	1863	0
728	20241128	090700	3051454	1863	1863	1863	1843	8
729	20241128	090600	3036670	1863	1863	1863	1863	30
730	20241128	090500	2980780	1863	1863	1863	1840	848
731	20241128	090400	1417840	1863	1863	1863	1863	0
732	20241128	090300	1417840	1863	1863	1863	1863	0
733	20241128	090200	1417840	1863	1863	1863	1863	500
734	20241128	090100	486340	1863	1863	1863	1863	120
735	20241128	090000	262780	1877	1877	1877	1877	140