KissMeData/094170/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	200700	3299904550	17980	17980	17980	17980	5256
3	20241126	200600	3299904550	17980	17980	17980	17980	0
4	20241126	200500	3299904550	17980	17980	17980	17980	0
5	20241126	200400	3299904550	17980	17980	17980	17980	0
6	20241126	200300	3299904550	17980	17980	17980	17980	0
7	20241126	200200	3299904550	17980	17980	17980	17980	0
8	20241126	200100	3299904550	17980	17980	17980	17980	0
9	20241126	200000	3299904550	17980	17980	17980	17980	0
10	20241126	195900	3299904550	17980	17980	17980	17980	0
11	20241126	195800	3299904550	17980	17980	17980	17980	0
12	20241126	195700	3299904550	17980	17980	17980	17980	0
13	20241126	195600	3299904550	17980	17980	17980	17980	0
14	20241126	195500	3299904550	17980	17980	17980	17980	0
15	20241126	195400	3299904550	17980	17980	17980	17980	0
16	20241126	195300	3299904550	17980	17980	17980	17980	0
17	20241126	195200	3299904550	17980	17980	17980	17980	0
18	20241126	195100	3299904550	17980	17980	17980	17980	0
19	20241126	195000	3299904550	17980	17980	17980	17980	0
20	20241126	194900	3299904550	17980	17980	17980	17980	0
21	20241126	194800	3299904550	17980	17980	17980	17980	0
22	20241126	194700	3299904550	17980	17980	17980	17980	0
23	20241126	194600	3299904550	17980	17980	17980	17980	0
24	20241126	194500	3299904550	17980	17980	17980	17980	0
25	20241126	194400	3299904550	17980	17980	17980	17980	0
26	20241126	194300	3299904550	17980	17980	17980	17980	0
27	20241126	194200	3299904550	17980	17980	17980	17980	0
28	20241126	194100	3299904550	17980	17980	17980	17980	0
29	20241126	194000	3299904550	17980	17980	17980	17980	0
30	20241126	193900	3299904550	17980	17980	17980	17980	0
31	20241126	193800	3299904550	17980	17980	17980	17980	0
32	20241126	193700	3299904550	17980	17980	17980	17980	5256
33	20241126	193600	3299904550	17980	17980	17980	17980	0
34	20241126	193500	3299904550	17980	17980	17980	17980	0
35	20241126	193400	3299904550	17980	17980	17980	17980	0
36	20241126	193300	3299904550	17980	17980	17980	17980	0
37	20241126	193200	3299904550	17980	17980	17980	17980	0
38	20241126	193100	3299904550	17980	17980	17980	17980	0
39	20241126	193000	3299904550	17980	17980	17980	17980	0
40	20241126	192900	3299904550	17980	17980	17980	17980	0
41	20241126	192800	3299904550	17980	17980	17980	17980	0
42	20241126	192700	3299904550	17980	17980	17980	17980	0
43	20241126	192600	3299904550	17980	17980	17980	17980	0
44	20241126	192500	3299904550	17980	17980	17980	17980	0
45	20241126	192400	3299904550	17980	17980	17980	17980	0
46	20241126	192300	3299904550	17980	17980	17980	17980	0
47	20241126	192200	3299904550	17980	17980	17980	17980	0
48	20241126	192100	3299904550	17980	17980	17980	17980	0
49	20241126	192000	3299904550	17980	17980	17980	17980	0
50	20241126	191900	3299904550	17980	17980	17980	17980	0
51	20241126	191800	3299904550	17980	17980	17980	17980	0
52	20241126	191700	3299904550	17980	17980	17980	17980	0
53	20241126	191600	3299904550	17980	17980	17980	17980	0
54	20241126	191500	3299904550	17980	17980	17980	17980	0
55	20241126	191400	3299904550	17980	17980	17980	17980	0
56	20241126	191300	3299904550	17980	17980	17980	17980	0
57	20241126	191200	3299904550	17980	17980	17980	17980	0
58	20241126	191100	3299904550	17980	17980	17980	17980	0
59	20241126	191000	3299904550	17980	17980	17980	17980	0
60	20241126	190900	3299904550	17980	17980	17980	17980	0
61	20241126	190800	3299904550	17980	17980	17980	17980	0
62	20241126	190700	3299904550	17980	17980	17980	17980	5256
63	20241126	190600	3299904550	17980	17980	17980	17980	0
64	20241126	190500	3299904550	17980	17980	17980	17980	0
65	20241126	190400	3299904550	17980	17980	17980	17980	0
66	20241126	190300	3299904550	17980	17980	17980	17980	0
67	20241126	190200	3299904550	17980	17980	17980	17980	0
68	20241126	190100	3299904550	17980	17980	17980	17980	0
69	20241126	190000	3299904550	17980	17980	17980	17980	0
70	20241126	185900	3299904550	17980	17980	17980	17980	0
71	20241126	185800	3299904550	17980	17980	17980	17980	0
72	20241126	185700	3299904550	17980	17980	17980	17980	0
73	20241126	185600	3299904550	17980	17980	17980	17980	0
74	20241126	185500	3299904550	17980	17980	17980	17980	0
75	20241126	185400	3299904550	17980	17980	17980	17980	0
76	20241126	185300	3299904550	17980	17980	17980	17980	0
77	20241126	185200	3299904550	17980	17980	17980	17980	0
78	20241126	185100	3299904550	17980	17980	17980	17980	0
79	20241126	185000	3299904550	17980	17980	17980	17980	0
80	20241126	184900	3299904550	17980	17980	17980	17980	0
81	20241126	184800	3299904550	17980	17980	17980	17980	0
82	20241126	184700	3299904550	17980	17980	17980	17980	0
83	20241126	184600	3299904550	17980	17980	17980	17980	0
84	20241126	184500	3299904550	17980	17980	17980	17980	0
85	20241126	184400	3299904550	17980	17980	17980	17980	0
86	20241126	184300	3299904550	17980	17980	17980	17980	0
87	20241126	184200	3299904550	17980	17980	17980	17980	0
88	20241126	184100	3299904550	17980	17980	17980	17980	0
89	20241126	184000	3299904550	17980	17980	17980	17980	0
90	20241126	183900	3299904550	17980	17980	17980	17980	0
91	20241126	183800	3299904550	17980	17980	17980	17980	0
92	20241126	183700	3299904550	17980	17980	17980	17980	5256
93	20241126	183600	3299904550	17980	17980	17980	17980	0
94	20241126	183500	3299904550	17980	17980	17980	17980	0
95	20241126	183400	3299904550	17980	17980	17980	17980	0
96	20241126	183300	3299904550	17980	17980	17980	17980	0
97	20241126	183200	3299904550	17980	17980	17980	17980	0
98	20241126	183100	3299904550	17980	17980	17980	17980	0
99	20241126	183000	3299904550	17980	17980	17980	17980	0
100	20241126	182900	3299904550	17980	17980	17980	17980	0
101	20241126	182800	3299904550	17980	17980	17980	17980	0
102	20241126	182700	3299904550	17980	17980	17980	17980	0
103	20241126	182600	3299904550	17980	17980	17980	17980	0
104	20241126	182500	3299904550	17980	17980	17980	17980	0
105	20241126	182400	3299904550	17980	17980	17980	17980	0
106	20241126	182300	3299904550	17980	17980	17980	17980	0
107	20241126	182200	3299904550	17980	17980	17980	17980	0
108	20241126	182100	3299904550	17980	17980	17980	17980	0
109	20241126	182000	3299904550	17980	17980	17980	17980	0
110	20241126	181900	3299904550	17980	17980	17980	17980	0
111	20241126	181800	3299904550	17980	17980	17980	17980	0
112	20241126	181700	3299904550	17980	17980	17980	17980	0
113	20241126	181600	3299904550	17980	17980	17980	17980	0
114	20241126	181500	3299904550	17980	17980	17980	17980	0
115	20241126	181400	3299904550	17980	17980	17980	17980	0
116	20241126	181300	3299904550	17980	17980	17980	17980	0
117	20241126	181200	3299904550	17980	17980	17980	17980	0
118	20241126	181100	3299904550	17980	17980	17980	17980	0
119	20241126	181000	3299904550	17980	17980	17980	17980	0
120	20241126	180900	3299904550	17980	17980	17980	17980	0
121	20241126	180800	3299904550	17980	17980	17980	17980	0
122	20241126	180700	3299904550	17980	17980	17980	17980	5256
123	20241126	180600	3299904550	17980	17980	17980	17980	0
124	20241126	180500	3299904550	17980	17980	17980	17980	0
125	20241126	180400	3299904550	17980	17980	17980	17980	0
126	20241126	180300	3299904550	17980	17980	17980	17980	0
127	20241126	180200	3299904550	17980	17980	17980	17980	0
128	20241126	180100	3299904550	17980	17980	17980	17980	0
129	20241126	180000	3299904550	17980	17980	17980	17980	0
130	20241126	175900	3299904550	17980	17980	17980	17980	0
131	20241126	175800	3299904550	17980	17980	17980	17980	0
132	20241126	175700	3299904550	17980	17980	17980	17980	0
133	20241126	175600	3299904550	17980	17980	17980	17980	0
134	20241126	175500	3299904550	17980	17980	17980	17980	0
135	20241126	175400	3299904550	17980	17980	17980	17980	0
136	20241126	175300	3299904550	17980	17980	17980	17980	0
137	20241126	175200	3299904550	17980	17980	17980	17980	0
138	20241126	175100	3299904550	17980	17980	17980	17980	0
139	20241126	175000	3299904550	17980	17980	17980	17980	0
140	20241126	174900	3299904550	17980	17980	17980	17980	0
141	20241126	174800	3299904550	17980	17980	17980	17980	0
142	20241126	174700	3299904550	17980	17980	17980	17980	0
143	20241126	174600	3299904550	17980	17980	17980	17980	0
144	20241126	174500	3299904550	17980	17980	17980	17980	0
145	20241126	174400	3299904550	17980	17980	17980	17980	0
146	20241126	174300	3299904550	17980	17980	17980	17980	0
147	20241126	174200	3299904550	17980	17980	17980	17980	0
148	20241126	174100	3299904550	17980	17980	17980	17980	0
149	20241126	174000	3299904550	17980	17980	17980	17980	0
150	20241126	173900	3299904550	17980	17980	17980	17980	0
151	20241126	173800	3299904550	17980	17980	17980	17980	0
152	20241126	173700	3299904550	17980	17980	17980	17980	5256
153	20241126	173600	3299904550	17980	17980	17980	17980	0
154	20241126	173500	3299904550	17980	17980	17980	17980	0
155	20241126	173400	3299904550	17980	17980	17980	17980	0
156	20241126	173300	3299904550	17980	17980	17980	17980	0
157	20241126	173200	3299904550	17980	17980	17980	17980	0
158	20241126	173100	3299904550	17980	17980	17980	17980	0
159	20241126	173000	3299904550	17980	17980	17980	17980	0
160	20241126	172900	3299904550	17980	17980	17980	17980	0
161	20241126	172800	3299904550	17980	17980	17980	17980	0
162	20241126	172700	3299904550	17980	17980	17980	17980	0
163	20241126	172600	3299904550	17980	17980	17980	17980	0
164	20241126	172500	3299904550	17980	17980	17980	17980	0
165	20241126	172400	3299904550	17980	17980	17980	17980	0
166	20241126	172300	3299904550	17980	17980	17980	17980	0
167	20241126	172200	3299904550	17980	17980	17980	17980	0
168	20241126	172100	3299904550	17980	17980	17980	17980	0
169	20241126	172000	3299904550	17980	17980	17980	17980	0
170	20241126	171900	3299904550	17980	17980	17980	17980	0
171	20241126	171800	3299904550	17980	17980	17980	17980	0
172	20241126	171700	3299904550	17980	17980	17980	17980	0
173	20241126	171600	3299904550	17980	17980	17980	17980	0
174	20241126	171500	3299904550	17980	17980	17980	17980	0
175	20241126	171400	3299904550	17980	17980	17980	17980	0
176	20241126	171300	3299904550	17980	17980	17980	17980	0
177	20241126	171200	3299904550	17980	17980	17980	17980	0
178	20241126	171100	3299904550	17980	17980	17980	17980	0
179	20241126	171000	3299904550	17980	17980	17980	17980	0
180	20241126	170900	3299904550	17980	17980	17980	17980	0
181	20241126	170800	3299904550	17980	17980	17980	17980	0
182	20241126	170700	3299904550	17980	17980	17980	17980	5256
183	20241126	170600	3299904550	17980	17980	17980	17980	0
184	20241126	170500	3299904550	17980	17980	17980	17980	0
185	20241126	170400	3299904550	17980	17980	17980	17980	0
186	20241126	170300	3299904550	17980	17980	17980	17980	0
187	20241126	170200	3299904550	17980	17980	17980	17980	0
188	20241126	170100	3299904550	17980	17980	17980	17980	0
189	20241126	170000	3299904550	17980	17980	17980	17980	0
190	20241126	165900	3299904550	17980	17980	17980	17980	0
191	20241126	165800	3299904550	17980	17980	17980	17980	0
192	20241126	165700	3299904550	17980	17980	17980	17980	0
193	20241126	165600	3299904550	17980	17980	17980	17980	0
194	20241126	165500	3299904550	17980	17980	17980	17980	0
195	20241126	165400	3299904550	17980	17980	17980	17980	0
196	20241126	165300	3299904550	17980	17980	17980	17980	0
197	20241126	165200	3299904550	17980	17980	17980	17980	0
198	20241126	165100	3299904550	17980	17980	17980	17980	0
199	20241126	165000	3299904550	17980	17980	17980	17980	0
200	20241126	164900	3299904550	17980	17980	17980	17980	0
201	20241126	164800	3299904550	17980	17980	17980	17980	0
202	20241126	164700	3299904550	17980	17980	17980	17980	0
203	20241126	164600	3299904550	17980	17980	17980	17980	0
204	20241126	164500	3299904550	17980	17980	17980	17980	0
205	20241126	164400	3299904550	17980	17980	17980	17980	0
206	20241126	164300	3299904550	17980	17980	17980	17980	0
207	20241126	164200	3299904550	17980	17980	17980	17980	0
208	20241126	164100	3299904550	17980	17980	17980	17980	0
209	20241126	164000	3299904550	17980	17980	17980	17980	0
210	20241126	163900	3299904550	17980	17980	17980	17980	0
211	20241126	163800	3299904550	17980	17980	17980	17980	0
212	20241126	163700	3299904550	17980	17980	17980	17980	5256
213	20241126	163600	3299904550	17980	17980	17980	17980	0
214	20241126	163500	3299904550	17980	17980	17980	17980	0
215	20241126	163400	3299904550	17980	17980	17980	17980	0
216	20241126	163300	3299904550	17980	17980	17980	17980	0
217	20241126	163200	3299904550	17980	17980	17980	17980	0
218	20241126	163100	3299904550	17980	17980	17980	17980	0
219	20241126	163000	3299904550	17980	17980	17980	17980	0
220	20241126	162900	3299904550	17980	17980	17980	17980	0
221	20241126	162800	3299904550	17980	17980	17980	17980	0
222	20241126	162700	3299904550	17980	17980	17980	17980	0
223	20241126	162600	3299904550	17980	17980	17980	17980	0
224	20241126	162500	3299904550	17980	17980	17980	17980	0
225	20241126	162400	3299904550	17980	17980	17980	17980	0
226	20241126	162300	3299904550	17980	17980	17980	17980	0
227	20241126	162200	3299904550	17980	17980	17980	17980	0
228	20241126	162100	3299904550	17980	17980	17980	17980	0
229	20241126	162000	3299904550	17980	17980	17980	17980	0
230	20241126	161900	3299904550	17980	17980	17980	17980	0
231	20241126	161800	3299904550	17980	17980	17980	17980	0
232	20241126	161700	3299904550	17980	17980	17980	17980	0
233	20241126	161600	3299904550	17980	17980	17980	17980	0
234	20241126	161500	3299904550	17980	17980	17980	17980	0
235	20241126	161400	3299904550	17980	17980	17980	17980	0
236	20241126	161300	3299904550	17980	17980	17980	17980	0
237	20241126	161200	3299904550	17980	17980	17980	17980	0
238	20241126	161100	3299904550	17980	17980	17980	17980	0
239	20241126	161000	3299904550	17980	17980	17980	17980	0
240	20241126	160900	3299904550	17980	17980	17980	17980	0
241	20241126	160800	3299904550	17980	17980	17980	17980	0
242	20241126	160700	3299904550	17980	17980	17980	17980	5256
243	20241126	160600	3299904550	17980	17980	17980	17980	0
244	20241126	160500	3299904550	17980	17980	17980	17980	0
245	20241126	160400	3299904550	17980	17980	17980	17980	0
246	20241126	160300	3299904550	17980	17980	17980	17980	0
247	20241126	160200	3299904550	17980	17980	17980	17980	0
248	20241126	160100	3299904550	17980	17980	17980	17980	0
249	20241126	160000	3299904550	17980	17980	17980	17980	0
250	20241126	155900	3299904550	17980	17980	17980	17980	0
251	20241126	155800	3299904550	17980	17980	17980	17980	0
252	20241126	155700	3299904550	17980	17980	17980	17980	0
253	20241126	155600	3299904550	17980	17980	17980	17980	0
254	20241126	155500	3299904550	17980	17980	17980	17980	0
255	20241126	155400	3299904550	17980	17980	17980	17980	0
256	20241126	155300	3299904550	17980	17980	17980	17980	0
257	20241126	155200	3299904550	17980	17980	17980	17980	0
258	20241126	155100	3299904550	17980	17980	17980	17980	0
259	20241126	155000	3299904550	17980	17980	17980	17980	0
260	20241126	154900	3299904550	17980	17980	17980	17980	0
261	20241126	154800	3299904550	17980	17980	17980	17980	0
262	20241126	154700	3299904550	17980	17980	17980	17980	0
263	20241126	154600	3299904550	17980	17980	17980	17980	0
264	20241126	154500	3299904550	17980	17980	17980	17980	0
265	20241126	154400	3299904550	17980	17980	17980	17980	0
266	20241126	154300	3299904550	17980	17980	17980	17980	0
267	20241126	154200	3299904550	17980	17980	17980	17980	0
268	20241126	154100	3299904550	17980	17980	17980	17980	0
269	20241126	154000	3299904550	17980	17980	17980	17980	0
270	20241126	153900	3299904550	17980	17980	17980	17980	0
271	20241126	153800	3299904550	17980	17980	17980	17980	0
272	20241126	153700	3299904550	17980	17980	17980	17980	5256
273	20241126	153600	3299904550	17980	17980	17980	17980	0
274	20241126	153500	3299904550	17980	17980	17980	17980	0
275	20241126	153400	3299904550	17980	17980	17980	17980	0
276	20241126	153300	3299904550	17980	17980	17980	17980	0
277	20241126	153200	3299904550	17980	17980	17980	17980	0
278	20241126	153100	3299904550	17980	17980	17980	17980	0
279	20241126	153000	3299904550	17980	17980	17980	17980	5256
280	20241126	152900	3205401670	17990	17990	17990	17990	0
281	20241126	152800	3205401670	17990	17990	17990	17990	0
282	20241126	152700	3205401670	17990	17990	17990	17990	0
283	20241126	152600	3205401670	17990	17990	17990	17990	0
284	20241126	152500	3205401670	17990	17990	17990	17990	0
285	20241126	152400	3205401670	17990	17990	17990	17990	0
286	20241126	152300	3205401670	17990	17990	17990	17990	0
287	20241126	152200	3205401670	17990	17990	17990	17990	0
288	20241126	152100	3205401670	17990	17990	17990	17990	0
289	20241126	152000	3205401670	17990	17990	17990	17990	0
290	20241126	151900	3205401670	17990	17980	18000	17980	839
291	20241126	151800	3190312510	17980	17990	18000	17980	269
292	20241126	151700	3185473320	18000	17990	18010	17980	2022
293	20241126	151600	3149081320	17990	17990	18000	17990	461
294	20241126	151500	3140787480	17990	18000	18000	17990	67
295	20241126	151400	3139581830	17990	17980	17990	17980	21
296	20241126	151300	3139204240	17980	17990	17990	17980	782
297	20241126	151200	3125138860	17990	17990	17990	17980	128
298	20241126	151100	3122836340	17990	17990	17990	17980	20
299	20241126	151000	3122476640	17980	17980	17980	17970	1104
300	20241126	150900	3102626830	17970	17960	17970	17960	404
301	20241126	150800	3095367050	17960	17970	17970	17960	1986
302	20241126	150700	3059698320	17970	17970	17970	17960	2009
303	20241126	150600	3023615600	17970	17970	17970	17960	110
304	20241126	150500	3021639900	17960	17980	17990	17960	371
305	20241126	150400	3014970310	17990	17920	17990	17920	612
306	20241126	150300	3003973140	17910	17910	17910	17900	570
307	20241126	150200	2993769240	17900	17860	17920	17860	323
308	20241126	150100	2987996570	17860	17870	17870	17860	686
309	20241126	150000	2975740360	17870	17870	17870	17850	1189
310	20241126	145900	2954513390	17870	17940	17940	17850	5386
311	20241126	145800	2858120490	17930	17940	17940	17930	84
312	20241126	145700	2856614320	17920	18000	18000	17920	3601
313	20241126	145600	2791987260	18000	18000	18010	18000	103
314	20241126	145500	2790133250	18000	17960	18000	17960	297
315	20241126	145400	2784798290	17960	17970	17970	17960	106
316	20241126	145300	2782894450	18000	18010	18010	17960	6102
317	20241126	145200	2673127380	17990	17990	18010	17990	303
318	20241126	145100	2667676350	18010	18000	18010	17990	734
319	20241126	145000	2654466110	18000	17990	18000	17990	110
320	20241126	144900	2652486610	17990	18000	18000	17950	517
321	20241126	144800	2643201020	17960	17950	17960	17950	624
322	20241126	144700	2631994210	17960	17960	17980	17950	974
323	20241126	144600	2614504320	17950	17950	17950	17950	45
324	20241126	144500	2613696570	17940	17940	17950	17940	680
325	20241126	144400	2601493290	17940	17900	17960	17900	278
326	20241126	144300	2596515900	17900	18040	18040	17880	4019
327	20241126	144200	2524513130	17950	17980	18050	17950	2413
328	20241126	144100	2481164200	17960	17960	17990	17950	483
329	20241126	144000	2472487930	17950	17910	17970	17910	792
330	20241126	143900	2458276700	17960	18010	18020	17900	11833
331	20241126	143800	2245444810	18020	18060	18090	18020	3264
332	20241126	143700	2186601270	18050	18040	18050	18030	993
333	20241126	143600	2168691430	18040	18080	18080	18040	1700
334	20241126	143500	2138010140	18080	18120	18120	18080	1625
335	20241126	143400	2108591410	18120	18120	18120	18110	742
336	20241126	143300	2095149470	18120	18120	18120	18120	601
337	20241126	143200	2084259350	18130	18150	18150	18130	46
338	20241126	143100	2083425300	18150	18150	18150	18150	7
339	20241126	143000	2083298250	18130	18140	18140	18130	180
340	20241126	142900	2080034740	18150	18170	18170	18150	932
341	20241126	142800	2063109570	18180	18180	18180	18180	6
342	20241126	142700	2063000490	18160	18160	18160	18160	186
343	20241126	142600	2059622730	18160	18190	18190	18160	165
344	20241126	142500	2056625490	18190	18180	18190	18180	169
345	20241126	142400	2053552960	18180	18180	18180	18170	98
346	20241126	142300	2051772270	18170	18170	18170	18170	100
347	20241126	142200	2049955270	18170	18150	18170	18150	97
348	20241126	142100	2048194000	18150	18150	18150	18150	8
349	20241126	142000	2048048800	18140	18140	18140	18140	0
350	20241126	141900	2048048800	18140	18140	18140	18140	111
351	20241126	141800	2046035260	18130	18130	18130	18130	32
352	20241126	141700	2045455100	18120	18120	18120	18120	0
353	20241126	141600	2045455100	18120	18120	18120	18120	21
354	20241126	141500	2045074580	18130	18130	18130	18130	50
355	20241126	141400	2044168080	18130	18130	18130	18130	1
356	20241126	141300	2044149950	18110	18110	18110	18110	0
357	20241126	141200	2044149950	18110	18120	18120	18110	200
358	20241126	141100	2040527940	18100	18120	18120	18100	500
359	20241126	141000	2031474490	18110	18120	18120	18110	1002
360	20241126	140900	2013327010	18120	18120	18120	18120	59
361	20241126	140800	2012257930	18120	18120	18120	18120	41
362	20241126	140700	2011515010	18120	18120	18120	18120	200
363	20241126	140600	2007891010	18120	18130	18140	18120	520
364	20241126	140500	1998463410	18130	18130	18130	18130	1
365	20241126	140400	1998445280	18120	18120	18120	18120	57
366	20241126	140300	1997412440	18120	18110	18120	18110	120
367	20241126	140200	1995238740	18110	18110	18110	18110	49
368	20241126	140100	1994351350	18110	18110	18110	18110	5
369	20241126	140000	1994260800	18110	18110	18110	18110	425
370	20241126	135900	1986564050	18120	18170	18170	18110	22
371	20241126	135800	1986165370	18180	18090	18180	18080	232
372	20241126	135700	1981969210	18080	18080	18080	18050	758
373	20241126	135600	1968265730	18030	18020	18030	18020	4
374	20241126	135500	1968193640	18010	18030	18030	18000	4175
375	20241126	135400	1892970970	18030	18150	18150	18030	5994
376	20241126	135300	1784516970	18150	18150	18150	18150	0
377	20241126	135200	1784516970	18150	18190	18190	18150	1040
378	20241126	135100	1765626640	18190	18170	18190	18170	135
379	20241126	135000	1763173310	18180	18200	18200	18180	741
380	20241126	134900	1749700140	18200	18200	18200	18200	116
381	20241126	134800	1747588940	18190	18190	18190	18190	0
382	20241126	134700	1747588940	18190	18190	18190	18190	0
383	20241126	134600	1747588940	18190	18190	18190	18190	0
384	20241126	134500	1747588940	18190	18190	18190	18190	1
385	20241126	134400	1747570750	18190	18190	18190	18190	0
386	20241126	134300	1747570750	18190	18190	18190	18190	332
387	20241126	134200	1741531670	18190	18190	18190	18190	58
388	20241126	134100	1740476650	18190	18190	18190	18190	5
389	20241126	134000	1740385700	18200	18200	18200	18200	93
390	20241126	133900	1738693100	18200	18200	18200	18200	0
391	20241126	133800	1738693100	18200	18210	18210	18200	140
392	20241126	133700	1736144700	18200	18200	18200	18200	19
393	20241126	133600	1735798900	18200	18200	18200	18200	0
394	20241126	133500	1735798900	18200	18200	18200	18200	50
395	20241126	133400	1734888900	18210	18210	18210	18210	0
396	20241126	133300	1734888900	18210	18210	18210	18210	124
397	20241126	133200	1732630860	18200	18200	18200	18200	20
398	20241126	133100	1732266860	18200	18200	18200	18200	40
399	20241126	133000	1731538860	18190	18200	18200	18190	482
400	20241126	132900	1722767530	18200	18230	18230	18200	658
401	20241126	132800	1710784500	18220	18220	18220	18220	0
402	20241126	132700	1710784500	18220	18220	18220	18220	20
403	20241126	132600	1710420100	18220	18230	18230	18220	300
404	20241126	132500	1704951700	18240	18240	18240	18240	72
405	20241126	132400	1703638420	18240	18240	18240	18240	5
406	20241126	132300	1703547220	18240	18240	18240	18240	271
407	20241126	132200	1698604180	18240	18240	18240	18240	441
408	20241126	132100	1690560340	18230	18260	18260	18230	1174
409	20241126	132000	1669136470	18270	18270	18270	18270	3
410	20241126	131900	1669081660	18280	18280	18280	18280	2
411	20241126	131800	1669045100	18280	18280	18280	18280	0
412	20241126	131700	1669045100	18280	18280	18280	18280	1
413	20241126	131600	1669026820	18280	18280	18280	18280	0
414	20241126	131500	1669026820	18280	18270	18280	18260	25
415	20241126	131400	1668570210	18270	18270	18270	18270	341
416	20241126	131300	1662340140	18280	18280	18280	18280	88
417	20241126	131200	1660731500	18270	18280	18280	18270	308
418	20241126	131100	1655101720	18290	18290	18290	18290	80
419	20241126	131000	1653638520	18290	18290	18290	18290	55
420	20241126	130900	1652632570	18300	18300	18300	18300	0
421	20241126	130800	1652632570	18300	18300	18300	18300	45
422	20241126	130700	1651809070	18300	18300	18300	18300	80
423	20241126	130600	1650345070	18300	18300	18300	18300	0
424	20241126	130500	1650345070	18300	18300	18300	18300	23
425	20241126	130400	1649924170	18300	18300	18300	18300	2013
426	20241126	130300	1613086270	18300	18310	18310	18300	483
427	20241126	130200	1604247250	18290	18290	18290	18290	0
428	20241126	130100	1604247250	18290	18290	18290	18290	0
429	20241126	130000	1604247250	18290	18290	18290	18290	0
430	20241126	125900	1604247250	18290	18300	18300	18290	70
431	20241126	125800	1602966730	18300	18300	18300	18290	159
432	20241126	125700	1600057560	18300	18300	18300	18300	5
433	20241126	125600	1599966060	18300	18300	18300	18300	160
434	20241126	125500	1597038060	18300	18300	18300	18300	55
435	20241126	125400	1596031560	18300	18300	18300	18300	82
436	20241126	125300	1594530960	18300	18300	18300	18300	0
437	20241126	125200	1594530960	18300	18300	18300	18300	927
438	20241126	125100	1577566860	18300	18300	18300	18300	0
439	20241126	125000	1577566860	18300	18300	18300	18300	0
440	20241126	124900	1577566860	18300	18300	18300	18300	27
441	20241126	124800	1577072760	18300	18300	18300	18300	29
442	20241126	124700	1576542060	18300	18310	18310	18300	30
443	20241126	124600	1575993050	18300	18310	18310	18300	200
444	20241126	124500	1572333040	18330	18330	18330	18330	0
445	20241126	124400	1572333040	18330	18330	18330	18330	0
446	20241126	124300	1572333040	18330	18330	18330	18330	0
447	20241126	124200	1572333040	18330	18300	18340	18300	365
448	20241126	124100	1565651550	18300	18310	18310	18300	481
449	20241126	124000	1556848450	18350	18350	18350	18350	1
450	20241126	123900	1556830100	18300	18300	18300	18300	0
451	20241126	123800	1556830100	18300	18330	18330	18290	2677
452	20241126	123700	1507829410	18330	18330	18330	18330	40
453	20241126	123600	1507096210	18330	18330	18330	18330	0
454	20241126	123500	1507096210	18330	18330	18330	18330	0
455	20241126	123400	1507096210	18330	18330	18330	18330	250
456	20241126	123300	1502513710	18330	18330	18330	18330	229
457	20241126	123200	1498316140	18330	18340	18340	18330	217
458	20241126	123100	1494338510	18330	18350	18350	18330	265
459	20241126	123000	1489476660	18350	18350	18350	18350	10
460	20241126	122900	1489293160	18330	18330	18330	18330	0
461	20241126	122800	1489293160	18330	18350	18350	18330	90
462	20241126	122700	1487641690	18350	18350	18350	18350	285
463	20241126	122600	1482411940	18370	18350	18370	18350	8
464	20241126	122500	1482265120	18350	18350	18350	18350	0
465	20241126	122400	1482265120	18350	18350	18350	18350	100
466	20241126	122300	1480430120	18400	18400	18400	18400	5
467	20241126	122200	1480338120	18400	18300	18410	18300	2138
468	20241126	122100	1441021870	18300	18370	18380	18300	353
469	20241126	122000	1434535640	18370	18300	18380	18300	3935
470	20241126	121900	1362329280	18300	18270	18300	18270	710
471	20241126	121800	1349342790	18270	18270	18270	18270	200
472	20241126	121700	1345688790	18270	18260	18270	18260	61
473	20241126	121600	1344574330	18260	18260	18260	18260	0
474	20241126	121500	1344574330	18260	18260	18260	18260	10
475	20241126	121400	1344391730	18260	18260	18260	18260	30
476	20241126	121300	1343843930	18260	18260	18260	18260	310
477	20241126	121200	1338183330	18230	18230	18230	18230	75
478	20241126	121100	1336816080	18260	18260	18260	18260	10
479	20241126	121000	1336633480	18260	18260	18260	18260	0
480	20241126	120900	1336633480	18260	18260	18260	18260	0
481	20241126	120800	1336633480	18260	18260	18260	18260	0
482	20241126	120700	1336633480	18260	18260	18260	18230	66
483	20241126	120600	1335428470	18230	18230	18230	18230	0
484	20241126	120500	1335428470	18230	18230	18230	18230	18
485	20241126	120400	1335100330	18230	18230	18230	18230	0
486	20241126	120300	1335100330	18230	18230	18230	18230	0
487	20241126	120200	1335100330	18230	18230	18230	18230	0
488	20241126	120100	1335100330	18230	18230	18230	18230	0
489	20241126	120000	1335100330	18230	18230	18230	18230	16
490	20241126	115900	1334808650	18230	18230	18230	18230	72
491	20241126	115800	1333496090	18200	18200	18200	18200	500
492	20241126	115700	1324396090	18230	18210	18230	18200	381
493	20241126	115600	1317461830	18210	18210	18210	18210	1
494	20241126	115500	1317443620	18210	18210	18210	18210	0
495	20241126	115400	1317443620	18210	18210	18210	18210	0
496	20241126	115300	1317443620	18210	18210	18210	18210	0
497	20241126	115200	1317443620	18210	18210	18210	18210	10
498	20241126	115100	1317261520	18210	18210	18210	18210	0
499	20241126	115000	1317261520	18210	18210	18210	18210	1
500	20241126	114900	1317243310	18200	18200	18200	18200	0
501	20241126	114800	1317243310	18200	18200	18200	18200	0
502	20241126	114700	1317243310	18200	18200	18200	18200	38
503	20241126	114600	1316551710	18230	18220	18230	18210	333
504	20241126	114500	1310487160	18230	18210	18230	18210	123
505	20241126	114400	1308246870	18230	18230	18230	18230	29
506	20241126	114300	1307718200	18210	18220	18220	18210	178
507	20241126	114200	1304475050	18220	18220	18220	18220	937
508	20241126	114100	1287402910	18230	18230	18230	18230	60
509	20241126	114000	1286309110	18230	18230	18230	18230	0
510	20241126	113900	1286309110	18230	18230	18230	18230	167
511	20241126	113800	1283264700	18230	18230	18230	18230	372
512	20241126	113700	1276483140	18220	18260	18260	18220	2036
513	20241126	113600	1239339710	18260	18260	18260	18260	188
514	20241126	113500	1235906830	18270	18270	18270	18270	1
515	20241126	113400	1235888560	18270	18270	18270	18270	1
516	20241126	113300	1235870290	18270	18270	18270	18270	0
517	20241126	113200	1235870290	18270	18270	18270	18270	0
518	20241126	113100	1235870290	18270	18270	18270	18270	31
519	20241126	113000	1235303920	18270	18270	18270	18270	0
520	20241126	112900	1235303920	18270	18270	18270	18270	0
521	20241126	112800	1235303920	18270	18270	18270	18270	500
522	20241126	112700	1226168920	18260	18260	18260	18260	112
523	20241126	112600	1224123800	18260	18260	18260	18260	0
524	20241126	112500	1224123800	18260	18260	18260	18260	14
525	20241126	112400	1223868160	18240	18240	18240	18240	0
526	20241126	112300	1223868160	18240	18240	18240	18240	0
527	20241126	112200	1223868160	18240	18240	18240	18240	0
528	20241126	112100	1223868160	18240	18240	18240	18240	100
529	20241126	112000	1222044160	18240	18270	18270	18240	950
530	20241126	111900	1204704340	18250	18280	18280	18250	1087
531	20241126	111800	1184854960	18280	18280	18280	18280	316
532	20241126	111700	1179078480	18280	18280	18280	18280	156
533	20241126	111600	1176226800	18280	18280	18280	18280	117
534	20241126	111500	1174088040	18280	18270	18280	18270	202
535	20241126	111400	1170397400	18260	18260	18260	18260	86
536	20241126	111300	1168827040	18260	18270	18270	18260	816
537	20241126	111200	1153923090	18280	18290	18290	18280	628
538	20241126	111100	1142442310	18290	18290	18290	18290	200
539	20241126	111000	1138784310	18290	18290	18290	18290	259
540	20241126	110900	1134047200	18290	18290	18290	18290	39
541	20241126	110800	1133333890	18290	18290	18290	18290	0
542	20241126	110700	1133333890	18290	18290	18290	18290	189
543	20241126	110600	1129877080	18290	18290	18290	18290	5
544	20241126	110500	1129785630	18290	18300	18300	18290	218
545	20241126	110400	1125798230	18300	18300	18300	18300	1600
546	20241126	110300	1096518230	18300	18300	18300	18300	544
547	20241126	110200	1086563030	18300	18270	18330	18270	2720
548	20241126	110100	1036783500	18270	18270	18270	18270	130
549	20241126	110000	1034408400	18260	18260	18260	18260	200
550	20241126	105900	1030756400	18260	18260	18260	18260	735
551	20241126	105800	1017335300	18260	18260	18260	18260	1
552	20241126	105700	1017317040	18260	18260	18260	18260	269
553	20241126	105600	1012405100	18270	18270	18270	18270	101
554	20241126	105500	1010559830	18270	18280	18280	18270	308
555	20241126	105400	1004932540	18280	18290	18290	18280	992
556	20241126	105300	986796580	18290	18290	18290	18290	112
557	20241126	105200	984748100	18300	18290	18300	18290	3
558	20241126	105100	984693220	18300	18300	18300	18300	0
559	20241126	105000	984693220	18300	18240	18300	18240	2203
560	20241126	104900	944431040	18240	18230	18240	18230	294
561	20241126	104800	939070730	18230	18230	18230	18230	0
562	20241126	104700	939070730	18230	18230	18230	18230	0
563	20241126	104600	939070730	18230	18220	18230	18220	64
564	20241126	104500	937904630	18220	18220	18220	18220	32
565	20241126	104400	937321590	18220	18220	18220	18220	0
566	20241126	104300	937321590	18220	18220	18220	18220	1
567	20241126	104200	937303370	18190	18190	18190	18190	150
568	20241126	104100	934574870	18170	18210	18210	18170	2515
569	20241126	104000	888824890	18220	18220	18220	18220	4
570	20241126	103900	888752010	18220	18200	18220	18200	3
571	20241126	103800	888697390	18180	18180	18180	18180	0
572	20241126	103700	888697390	18180	18190	18200	18180	431
573	20241126	103600	880860300	18190	18200	18200	18190	500
574	20241126	103500	871763700	18200	18200	18200	18200	0
575	20241126	103400	871763700	18200	18210	18210	18200	40
576	20241126	103300	871035510	18200	18210	18210	18200	44
577	20241126	103200	870234570	18230	18230	18230	18230	1
578	20241126	103100	870216340	18200	18230	18230	18200	138
579	20241126	103000	867703650	18230	18230	18230	18230	0
580	20241126	102900	867703650	18230	18230	18230	18230	0
581	20241126	102800	867703650	18230	18230	18230	18230	103
582	20241126	102700	865825960	18230	18230	18230	18230	1
583	20241126	102600	865807730	18190	18220	18220	18190	2025
584	20241126	102500	828962870	18230	18230	18230	18230	23
585	20241126	102400	828543580	18230	18230	18230	18230	0
586	20241126	102300	828543580	18230	18230	18230	18230	1
587	20241126	102200	828525350	18220	18230	18230	18220	220
588	20241126	102100	824516750	18230	18230	18230	18220	42
589	20241126	102000	823751470	18210	18210	18210	18210	6
590	20241126	101900	823642210	18210	18210	18210	18210	0
591	20241126	101800	823642210	18210	18220	18230	18210	201
592	20241126	101700	819981880	18230	18230	18230	18230	1
593	20241126	101600	819963650	18230	18230	18230	18230	0
594	20241126	101500	819963650	18230	18230	18230	18230	0
595	20241126	101400	819963650	18230	18190	18230	18190	75
596	20241126	101300	818599160	18190	18220	18220	18190	814
597	20241126	101200	803782020	18230	18230	18230	18230	2
598	20241126	101100	803745560	18210	18210	18210	18210	0
599	20241126	101000	803745560	18210	18210	18210	18210	0
600	20241126	100900	803745560	18210	18210	18210	18210	100
601	20241126	100800	801924560	18210	18230	18230	18210	136
602	20241126	100700	799447640	18230	18230	18230	18230	4
603	20241126	100600	799374720	18210	18230	18230	18210	201
604	20241126	100500	795712870	18250	18250	18250	18250	0
605	20241126	100400	795712870	18250	18220	18250	18220	101
606	20241126	100300	793872620	18200	18200	18200	18200	0
607	20241126	100200	793872620	18200	18200	18200	18200	0
608	20241126	100100	793872620	18200	18200	18200	18200	0
609	20241126	100000	793872620	18200	18250	18250	18200	305
610	20241126	095900	788321020	18210	18210	18210	18210	10
611	20241126	095800	788138920	18200	18200	18200	18200	363
612	20241126	095700	781532320	18190	18190	18190	18180	630
613	20241126	095600	770073260	18200	18210	18210	18200	780
614	20241126	095500	755877060	18220	18230	18230	18200	1636
615	20241126	095400	726071710	18230	18230	18230	18230	215
616	20241126	095300	722152260	18230	18220	18230	18220	450
617	20241126	095200	713948860	18230	18230	18230	18230	82
618	20241126	095100	712454000	18230	18240	18240	18230	557
619	20241126	095000	702297820	18250	18270	18270	18250	705
620	20241126	094900	689426230	18270	18290	18290	18270	1174
621	20241126	094800	667961820	18300	18300	18300	18300	71
622	20241126	094700	666662520	18300	18310	18310	18300	948
623	20241126	094600	649313380	18320	18300	18320	18300	876
624	20241126	094500	633281070	18300	18300	18300	18300	50
625	20241126	094400	632366070	18300	18300	18320	18300	1978
626	20241126	094300	596163670	18280	18280	18300	18280	330
627	20241126	094200	590125410	18300	18340	18340	18280	303
628	20241126	094100	584583380	18290	18340	18340	18290	20
629	20241126	094000	584217070	18270	18330	18330	18270	2501
630	20241126	093900	538468180	18340	18360	18360	18340	600
631	20241126	093800	527454040	18350	18360	18370	18350	614
632	20241126	093700	516176970	18360	18350	18360	18340	1284
633	20241126	093600	492620450	18350	18330	18370	18330	1922
634	20241126	093500	457353800	18280	18350	18350	18270	315
635	20241126	093400	451585770	18350	18300	18350	18300	1287
636	20241126	093300	427998500	18300	18320	18320	18300	797
637	20241126	093200	413412800	18300	18260	18330	18260	4676
638	20241126	093100	327844980	18260	18200	18260	18200	1627
639	20241126	093000	298166770	18200	18200	18200	18140	136
640	20241126	092900	295691930	18120	18140	18140	18120	600
641	20241126	092800	284816220	18200	18200	18200	18200	1
642	20241126	092700	284798020	18200	18120	18200	18120	285
643	20241126	092600	279631020	18110	18230	18240	18100	5092
644	20241126	092500	187174640	18230	18230	18230	18230	2
645	20241126	092400	187138180	18240	18200	18240	18200	113
646	20241126	092300	185079260	18200	18230	18230	18200	387
647	20241126	092200	178030090	18230	18240	18240	18230	489
648	20241126	092100	169115610	18240	18240	18240	18240	26
649	20241126	092000	168641370	18230	18250	18250	18230	344
650	20241126	091900	162366880	18260	18260	18260	18260	7
651	20241126	091800	162239060	18270	18270	18270	18270	32
652	20241126	091700	161654420	18230	18250	18250	18230	1008
653	20241126	091600	143274190	18270	18270	18270	18270	324
654	20241126	091500	137354710	18270	18260	18270	18230	877
655	20241126	091400	121333980	18270	18260	18270	18260	31
656	20241126	091300	120767890	18210	18260	18270	18210	275
657	20241126	091200	115751370	18260	18240	18260	18240	179
658	20241126	091100	112485590	18260	18190	18260	18190	144
659	20241126	091000	109857600	18260	18220	18260	18220	1050
660	20241126	090900	90716330	18190	18180	18230	18180	67
661	20241126	090800	89497300	18180	18240	18240	18180	41
662	20241126	090700	88750070	18250	18170	18250	18170	103
663	20241126	090600	86877740	18150	18150	18150	18150	292
664	20241126	090500	81577940	18150	18200	18200	18150	1424
665	20241126	090400	55719620	18200	18260	18260	18200	864
666	20241126	090300	39993920	18270	18200	18270	18200	301
667	20241126	090200	34494720	18270	18270	18270	18270	10
668	20241126	090100	34312020	18270	18200	18270	18200	53
669	20241126	090000	33347210	18160	18290	18290	18160	1827