KissMeData/041440/min/candle-20241126.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241126	192600	17353473860	9850	9850	9850	9850	18671
3	20241126	192500	17353473860	9850	9850	9850	9850	0
4	20241126	192400	17353473860	9850	9850	9850	9850	0
5	20241126	192300	17353473860	9850	9850	9850	9850	0
6	20241126	192200	17353473860	9850	9850	9850	9850	0
7	20241126	192100	17353473860	9850	9850	9850	9850	0
8	20241126	192000	17353473860	9850	9850	9850	9850	0
9	20241126	191900	17353473860	9850	9850	9850	9850	0
10	20241126	191800	17353473860	9850	9850	9850	9850	0
11	20241126	191700	17353473860	9850	9850	9850	9850	0
12	20241126	191600	17353473860	9850	9850	9850	9850	0
13	20241126	191500	17353473860	9850	9850	9850	9850	0
14	20241126	191400	17353473860	9850	9850	9850	9850	0
15	20241126	191300	17353473860	9850	9850	9850	9850	0
16	20241126	191200	17353473860	9850	9850	9850	9850	0
17	20241126	191100	17353473860	9850	9850	9850	9850	0
18	20241126	191000	17353473860	9850	9850	9850	9850	0
19	20241126	190900	17353473860	9850	9850	9850	9850	0
20	20241126	190800	17353473860	9850	9850	9850	9850	0
21	20241126	190700	17353473860	9850	9850	9850	9850	0
22	20241126	190600	17353473860	9850	9850	9850	9850	0
23	20241126	190500	17353473860	9850	9850	9850	9850	0
24	20241126	190400	17353473860	9850	9850	9850	9850	0
25	20241126	190300	17353473860	9850	9850	9850	9850	0
26	20241126	190200	17353473860	9850	9850	9850	9850	0
27	20241126	190100	17353473860	9850	9850	9850	9850	0
28	20241126	190000	17353473860	9850	9850	9850	9850	0
29	20241126	185900	17353473860	9850	9850	9850	9850	0
30	20241126	185800	17353473860	9850	9850	9850	9850	0
31	20241126	185700	17353473860	9850	9850	9850	9850	0
32	20241126	185600	17353473860	9850	9850	9850	9850	18671
33	20241126	185500	17353473860	9850	9850	9850	9850	0
34	20241126	185400	17353473860	9850	9850	9850	9850	0
35	20241126	185300	17353473860	9850	9850	9850	9850	0
36	20241126	185200	17353473860	9850	9850	9850	9850	0
37	20241126	185100	17353473860	9850	9850	9850	9850	0
38	20241126	185000	17353473860	9850	9850	9850	9850	0
39	20241126	184900	17353473860	9850	9850	9850	9850	0
40	20241126	184800	17353473860	9850	9850	9850	9850	0
41	20241126	184700	17353473860	9850	9850	9850	9850	0
42	20241126	184600	17353473860	9850	9850	9850	9850	0
43	20241126	184500	17353473860	9850	9850	9850	9850	0
44	20241126	184400	17353473860	9850	9850	9850	9850	0
45	20241126	184300	17353473860	9850	9850	9850	9850	0
46	20241126	184200	17353473860	9850	9850	9850	9850	0
47	20241126	184100	17353473860	9850	9850	9850	9850	0
48	20241126	184000	17353473860	9850	9850	9850	9850	0
49	20241126	183900	17353473860	9850	9850	9850	9850	0
50	20241126	183800	17353473860	9850	9850	9850	9850	0
51	20241126	183700	17353473860	9850	9850	9850	9850	0
52	20241126	183600	17353473860	9850	9850	9850	9850	0
53	20241126	183500	17353473860	9850	9850	9850	9850	0
54	20241126	183400	17353473860	9850	9850	9850	9850	0
55	20241126	183300	17353473860	9850	9850	9850	9850	0
56	20241126	183200	17353473860	9850	9850	9850	9850	0
57	20241126	183100	17353473860	9850	9850	9850	9850	0
58	20241126	183000	17353473860	9850	9850	9850	9850	0
59	20241126	182900	17353473860	9850	9850	9850	9850	0
60	20241126	182800	17353473860	9850	9850	9850	9850	0
61	20241126	182700	17353473860	9850	9850	9850	9850	0
62	20241126	182600	17353473860	9850	9850	9850	9850	18671
63	20241126	182500	17353473860	9850	9850	9850	9850	0
64	20241126	182400	17353473860	9850	9850	9850	9850	0
65	20241126	182300	17353473860	9850	9850	9850	9850	0
66	20241126	182200	17353473860	9850	9850	9850	9850	0
67	20241126	182100	17353473860	9850	9850	9850	9850	0
68	20241126	182000	17353473860	9850	9850	9850	9850	0
69	20241126	181900	17353473860	9850	9850	9850	9850	0
70	20241126	181800	17353473860	9850	9850	9850	9850	0
71	20241126	181700	17353473860	9850	9850	9850	9850	0
72	20241126	181600	17353473860	9850	9850	9850	9850	0
73	20241126	181500	17353473860	9850	9850	9850	9850	0
74	20241126	181400	17353473860	9850	9850	9850	9850	0
75	20241126	181300	17353473860	9850	9850	9850	9850	0
76	20241126	181200	17353473860	9850	9850	9850	9850	0
77	20241126	181100	17353473860	9850	9850	9850	9850	0
78	20241126	181000	17353473860	9850	9850	9850	9850	0
79	20241126	180900	17353473860	9850	9850	9850	9850	0
80	20241126	180800	17353473860	9850	9850	9850	9850	0
81	20241126	180700	17353473860	9850	9850	9850	9850	0
82	20241126	180600	17353473860	9850	9850	9850	9850	0
83	20241126	180500	17353473860	9850	9850	9850	9850	0
84	20241126	180400	17353473860	9850	9850	9850	9850	0
85	20241126	180300	17353473860	9850	9850	9850	9850	0
86	20241126	180200	17353473860	9850	9850	9850	9850	0
87	20241126	180100	17353473860	9850	9850	9850	9850	0
88	20241126	180000	17353473860	9850	9850	9850	9850	0
89	20241126	175900	17353473860	9850	9850	9850	9850	0
90	20241126	175800	17353473860	9850	9850	9850	9850	0
91	20241126	175700	17353473860	9850	9850	9850	9850	0
92	20241126	175600	17353473860	9850	9850	9850	9850	18671
93	20241126	175500	17353473860	9850	9850	9850	9850	0
94	20241126	175400	17353473860	9850	9850	9850	9850	0
95	20241126	175300	17353473860	9850	9850	9850	9850	0
96	20241126	175200	17353473860	9850	9850	9850	9850	0
97	20241126	175100	17353473860	9850	9850	9850	9850	0
98	20241126	175000	17353473860	9850	9850	9850	9850	0
99	20241126	174900	17353473860	9850	9850	9850	9850	0
100	20241126	174800	17353473860	9850	9850	9850	9850	0
101	20241126	174700	17353473860	9850	9850	9850	9850	0
102	20241126	174600	17353473860	9850	9850	9850	9850	0
103	20241126	174500	17353473860	9850	9850	9850	9850	0
104	20241126	174400	17353473860	9850	9850	9850	9850	0
105	20241126	174300	17353473860	9850	9850	9850	9850	0
106	20241126	174200	17353473860	9850	9850	9850	9850	0
107	20241126	174100	17353473860	9850	9850	9850	9850	0
108	20241126	174000	17353473860	9850	9850	9850	9850	0
109	20241126	173900	17353473860	9850	9850	9850	9850	0
110	20241126	173800	17353473860	9850	9850	9850	9850	0
111	20241126	173700	17353473860	9850	9850	9850	9850	0
112	20241126	173600	17353473860	9850	9850	9850	9850	0
113	20241126	173500	17353473860	9850	9850	9850	9850	0
114	20241126	173400	17353473860	9850	9850	9850	9850	0
115	20241126	173300	17353473860	9850	9850	9850	9850	0
116	20241126	173200	17353473860	9850	9850	9850	9850	0
117	20241126	173100	17353473860	9850	9850	9850	9850	0
118	20241126	173000	17353473860	9850	9850	9850	9850	0
119	20241126	172900	17353473860	9850	9850	9850	9850	0
120	20241126	172800	17353473860	9850	9850	9850	9850	0
121	20241126	172700	17353473860	9850	9850	9850	9850	0
122	20241126	172600	17353473860	9850	9850	9850	9850	18671
123	20241126	172500	17353473860	9850	9850	9850	9850	0
124	20241126	172400	17353473860	9850	9850	9850	9850	0
125	20241126	172300	17353473860	9850	9850	9850	9850	0
126	20241126	172200	17353473860	9850	9850	9850	9850	0
127	20241126	172100	17353473860	9850	9850	9850	9850	0
128	20241126	172000	17353473860	9850	9850	9850	9850	0
129	20241126	171900	17353473860	9850	9850	9850	9850	0
130	20241126	171800	17353473860	9850	9850	9850	9850	0
131	20241126	171700	17353473860	9850	9850	9850	9850	0
132	20241126	171600	17353473860	9850	9850	9850	9850	0
133	20241126	171500	17353473860	9850	9850	9850	9850	0
134	20241126	171400	17353473860	9850	9850	9850	9850	0
135	20241126	171300	17353473860	9850	9850	9850	9850	0
136	20241126	171200	17353473860	9850	9850	9850	9850	0
137	20241126	171100	17353473860	9850	9850	9850	9850	0
138	20241126	171000	17353473860	9850	9850	9850	9850	0
139	20241126	170900	17353473860	9850	9850	9850	9850	0
140	20241126	170800	17353473860	9850	9850	9850	9850	0
141	20241126	170700	17353473860	9850	9850	9850	9850	0
142	20241126	170600	17353473860	9850	9850	9850	9850	0
143	20241126	170500	17353473860	9850	9850	9850	9850	0
144	20241126	170400	17353473860	9850	9850	9850	9850	0
145	20241126	170300	17353473860	9850	9850	9850	9850	0
146	20241126	170200	17353473860	9850	9850	9850	9850	0
147	20241126	170100	17353473860	9850	9850	9850	9850	0
148	20241126	170000	17353473860	9850	9850	9850	9850	0
149	20241126	165900	17353473860	9850	9850	9850	9850	0
150	20241126	165800	17353473860	9850	9850	9850	9850	0
151	20241126	165700	17353473860	9850	9850	9850	9850	0
152	20241126	165600	17353473860	9850	9850	9850	9850	18671
153	20241126	165500	17353473860	9850	9850	9850	9850	0
154	20241126	165400	17353473860	9850	9850	9850	9850	0
155	20241126	165300	17353473860	9850	9850	9850	9850	0
156	20241126	165200	17353473860	9850	9850	9850	9850	0
157	20241126	165100	17353473860	9850	9850	9850	9850	0
158	20241126	165000	17353473860	9850	9850	9850	9850	0
159	20241126	164900	17353473860	9850	9850	9850	9850	0
160	20241126	164800	17353473860	9850	9850	9850	9850	0
161	20241126	164700	17353473860	9850	9850	9850	9850	0
162	20241126	164600	17353473860	9850	9850	9850	9850	0
163	20241126	164500	17353473860	9850	9850	9850	9850	0
164	20241126	164400	17353473860	9850	9850	9850	9850	0
165	20241126	164300	17353473860	9850	9850	9850	9850	0
166	20241126	164200	17353473860	9850	9850	9850	9850	0
167	20241126	164100	17353473860	9850	9850	9850	9850	0
168	20241126	164000	17353473860	9850	9850	9850	9850	0
169	20241126	163900	17353473860	9850	9850	9850	9850	0
170	20241126	163800	17353473860	9850	9850	9850	9850	0
171	20241126	163700	17353473860	9850	9850	9850	9850	0
172	20241126	163600	17353473860	9850	9850	9850	9850	0
173	20241126	163500	17353473860	9850	9850	9850	9850	0
174	20241126	163400	17353473860	9850	9850	9850	9850	0
175	20241126	163300	17353473860	9850	9850	9850	9850	0
176	20241126	163200	17353473860	9850	9850	9850	9850	0
177	20241126	163100	17353473860	9850	9850	9850	9850	0
178	20241126	163000	17353473860	9850	9850	9850	9850	0
179	20241126	162900	17353473860	9850	9850	9850	9850	0
180	20241126	162800	17353473860	9850	9850	9850	9850	0
181	20241126	162700	17353473860	9850	9850	9850	9850	0
182	20241126	162600	17353473860	9850	9850	9850	9850	18671
183	20241126	162500	17353473860	9850	9850	9850	9850	0
184	20241126	162400	17353473860	9850	9850	9850	9850	0
185	20241126	162300	17353473860	9850	9850	9850	9850	0
186	20241126	162200	17353473860	9850	9850	9850	9850	0
187	20241126	162100	17353473860	9850	9850	9850	9850	0
188	20241126	162000	17353473860	9850	9850	9850	9850	0
189	20241126	161900	17353473860	9850	9850	9850	9850	0
190	20241126	161800	17353473860	9850	9850	9850	9850	0
191	20241126	161700	17353473860	9850	9850	9850	9850	0
192	20241126	161600	17353473860	9850	9850	9850	9850	0
193	20241126	161500	17353473860	9850	9850	9850	9850	0
194	20241126	161400	17353473860	9850	9850	9850	9850	0
195	20241126	161300	17353473860	9850	9850	9850	9850	0
196	20241126	161200	17353473860	9850	9850	9850	9850	0
197	20241126	161100	17353473860	9850	9850	9850	9850	0
198	20241126	161000	17353473860	9850	9850	9850	9850	0
199	20241126	160900	17353473860	9850	9850	9850	9850	0
200	20241126	160800	17353473860	9850	9850	9850	9850	0
201	20241126	160700	17353473860	9850	9850	9850	9850	0
202	20241126	160600	17353473860	9850	9850	9850	9850	0
203	20241126	160500	17353473860	9850	9850	9850	9850	0
204	20241126	160400	17353473860	9850	9850	9850	9850	0
205	20241126	160300	17353473860	9850	9850	9850	9850	0
206	20241126	160200	17353473860	9850	9850	9850	9850	0
207	20241126	160100	17353473860	9850	9850	9850	9850	0
208	20241126	160000	17353473860	9850	9850	9850	9850	0
209	20241126	155900	17353473860	9850	9850	9850	9850	0
210	20241126	155800	17353473860	9850	9850	9850	9850	0
211	20241126	155700	17353473860	9850	9850	9850	9850	0
212	20241126	155600	17353473860	9850	9850	9850	9850	18671
213	20241126	155500	17353473860	9850	9850	9850	9850	0
214	20241126	155400	17353473860	9850	9850	9850	9850	0
215	20241126	155300	17353473860	9850	9850	9850	9850	0
216	20241126	155200	17353473860	9850	9850	9850	9850	0
217	20241126	155100	17353473860	9850	9850	9850	9850	0
218	20241126	155000	17353473860	9850	9850	9850	9850	0
219	20241126	154900	17353473860	9850	9850	9850	9850	0
220	20241126	154800	17353473860	9850	9850	9850	9850	0
221	20241126	154700	17353473860	9850	9850	9850	9850	0
222	20241126	154600	17353473860	9850	9850	9850	9850	0
223	20241126	154500	17353473860	9850	9850	9850	9850	0
224	20241126	154400	17353473860	9850	9850	9850	9850	0
225	20241126	154300	17353473860	9850	9850	9850	9850	0
226	20241126	154200	17353473860	9850	9850	9850	9850	0
227	20241126	154100	17353473860	9850	9850	9850	9850	0
228	20241126	154000	17353473860	9850	9850	9850	9850	0
229	20241126	153900	17353473860	9850	9850	9850	9850	0
230	20241126	153800	17353473860	9850	9850	9850	9850	0
231	20241126	153700	17353473860	9850	9850	9850	9850	0
232	20241126	153600	17353473860	9850	9850	9850	9850	0
233	20241126	153500	17353473860	9850	9850	9850	9850	0
234	20241126	153400	17353473860	9850	9850	9850	9850	0
235	20241126	153300	17353473860	9850	9850	9850	9850	0
236	20241126	153200	17353473860	9850	9850	9850	9850	0
237	20241126	153100	17353473860	9850	9850	9850	9850	0
238	20241126	153000	17353473860	9850	9850	9850	9850	18671
239	20241126	152900	17169564510	9850	9850	9850	9850	0
240	20241126	152800	17169564510	9850	9850	9850	9850	0
241	20241126	152700	17169564510	9850	9850	9850	9850	0
242	20241126	152600	17169564510	9850	9850	9850	9850	0
243	20241126	152500	17169564510	9850	9850	9850	9850	0
244	20241126	152400	17169564510	9850	9850	9850	9850	0
245	20241126	152300	17169564510	9850	9850	9850	9850	0
246	20241126	152200	17169564510	9850	9850	9850	9850	0
247	20241126	152100	17169564510	9850	9850	9850	9850	0
248	20241126	152000	17169564510	9850	9850	9850	9850	0
249	20241126	151900	17169564510	9850	9870	9870	9850	3118
250	20241126	151800	17138831050	9870	9850	9870	9850	4882
251	20241126	151700	17090686000	9850	9830	9850	9830	4700
252	20241126	151600	17044421840	9830	9810	9830	9810	5397
253	20241126	151500	16991408450	9810	9820	9820	9810	2013
254	20241126	151400	16971654070	9820	9830	9830	9820	1335
255	20241126	151300	16958543800	9830	9840	9840	9810	3286
256	20241126	151200	16926259820	9830	9830	9840	9830	807
257	20241126	151100	16918325750	9830	9840	9840	9830	527
258	20241126	151000	16913143150	9840	9850	9850	9840	1170
259	20241126	150900	16901624120	9840	9840	9850	9840	310
260	20241126	150800	16898573520	9820	9840	9850	9820	5049
261	20241126	150700	16848925950	9840	9850	9860	9840	4039
262	20241126	150600	16809145860	9850	9860	9860	9850	2419
263	20241126	150500	16785312400	9860	9850	9870	9850	4842
264	20241126	150400	16737560410	9850	9850	9850	9840	1898
265	20241126	150300	16718869780	9840	9850	9850	9840	1778
266	20241126	150200	16701363870	9860	9860	9870	9850	2588
267	20241126	150100	16675850940	9860	9870	9870	9860	1079
268	20241126	150000	16665209190	9870	9860	9870	9860	1139
269	20241126	145900	16653969510	9860	9860	9870	9860	2123
270	20241126	145800	16633017760	9860	9850	9870	9850	5814
271	20241126	145700	16575741790	9840	9840	9840	9840	213
272	20241126	145600	16573645870	9840	9840	9850	9840	949
273	20241126	145500	16564303700	9840	9840	9840	9830	1501
274	20241126	145400	16549538590	9840	9820	9840	9820	4042
275	20241126	145300	16509812050	9820	9820	9820	9810	1770
276	20241126	145200	16492440800	9820	9830	9830	9820	1622
277	20241126	145100	16476511000	9830	9830	9830	9820	4483
278	20241126	145000	16432456630	9830	9830	9840	9830	1226
279	20241126	144900	16420404540	9830	9830	9840	9830	315
280	20241126	144800	16417305570	9830	9830	9830	9830	896
281	20241126	144700	16408497890	9830	9840	9840	9830	117
282	20241126	144600	16407347350	9840	9840	9840	9830	273
283	20241126	144500	16404661300	9840	9840	9850	9830	585
284	20241126	144400	16398906240	9840	9830	9840	9830	1243
285	20241126	144300	16386680120	9830	9840	9840	9830	2058
286	20241126	144200	16366445450	9830	9840	9840	9830	2472
287	20241126	144100	16342145130	9840	9840	9840	9830	241
288	20241126	144000	16339774450	9840	9840	9840	9830	1139
289	20241126	143900	16328572270	9840	9840	9840	9830	1122
290	20241126	143800	16317533790	9830	9830	9830	9830	1456
291	20241126	143700	16303221310	9840	9840	9840	9830	341
292	20241126	143600	16299866140	9840	9850	9850	9840	372
293	20241126	143500	16296204630	9850	9840	9850	9840	1345
294	20241126	143400	16282967330	9840	9840	9840	9830	937
295	20241126	143300	16273751550	9840	9830	9840	9830	1506
296	20241126	143200	16258943110	9830	9840	9840	9830	942
297	20241126	143100	16249676870	9830	9850	9850	9830	860
298	20241126	143000	16241221500	9840	9840	9840	9840	1269
299	20241126	142900	16228734540	9840	9850	9850	9840	481
300	20241126	142800	16223998690	9850	9860	9860	9850	558
301	20241126	142700	16218501790	9860	9850	9860	9850	836
302	20241126	142600	16210264900	9850	9840	9850	9830	1298
303	20241126	142500	16197504350	9840	9840	9850	9840	1460
304	20241126	142400	16183137590	9850	9830	9850	9830	5455
305	20241126	142300	16129451200	9840	9840	9840	9830	547
306	20241126	142200	16124069220	9840	9840	9840	9830	4126
307	20241126	142100	16083470280	9820	9830	9840	9820	1370
308	20241126	142000	16070005860	9830	9840	9840	9820	933
309	20241126	141900	16060833220	9840	9840	9850	9840	915
310	20241126	141800	16051829500	9840	9840	9840	9840	511
311	20241126	141700	16046801260	9830	9830	9830	9830	267
312	20241126	141600	16044176650	9820	9820	9820	9810	2405
313	20241126	141500	16020564750	9820	9820	9820	9810	97
314	20241126	141400	16019612610	9810	9810	9810	9800	1464
315	20241126	141300	16005262730	9800	9810	9820	9800	2928
316	20241126	141200	15976542020	9810	9850	9850	9810	1236
317	20241126	141100	15964400260	9830	9840	9850	9830	399
318	20241126	141000	15960474620	9820	9830	9840	9820	1262
319	20241126	140900	15948077860	9820	9840	9840	9820	757
320	20241126	140800	15940636010	9840	9840	9840	9830	260
321	20241126	140700	15938079610	9830	9830	9830	9820	1191
322	20241126	140600	15926382580	9830	9830	9830	9830	1261
323	20241126	140500	15913986950	9840	9840	9840	9830	148
324	20241126	140400	15912530730	9830	9830	9830	9820	1171
325	20241126	140300	15901027850	9830	9830	9830	9820	611
326	20241126	140200	15895023800	9830	9830	9830	9820	260
327	20241126	140100	15892468100	9830	9830	9830	9830	330
328	20241126	140000	15889224200	9840	9840	9850	9830	760
329	20241126	135900	15881748450	9840	9830	9850	9830	785
330	20241126	135800	15874026240	9830	9830	9830	9830	5
331	20241126	135700	15873977090	9830	9830	9830	9820	501
332	20241126	135600	15869054170	9830	9830	9840	9820	458
333	20241126	135500	15864552280	9830	9840	9840	9820	1212
334	20241126	135400	15852640520	9840	9840	9850	9840	264
335	20241126	135300	15850042660	9840	9840	9850	9840	263
336	20241126	135200	15847454730	9840	9830	9850	9820	971
337	20241126	135100	15837907510	9830	9850	9850	9830	2180
338	20241126	135000	15816459190	9850	9860	9860	9850	1304
339	20241126	134900	15803604450	9880	9870	9880	9860	2903
340	20241126	134800	15774947760	9880	9890	9890	9880	1116
341	20241126	134700	15763921180	9890	9860	9890	9860	5354
342	20241126	134600	15711040560	9850	9850	9860	9850	3791
343	20241126	134500	15673675310	9850	9830	9850	9830	3718
344	20241126	134400	15637111130	9830	9820	9830	9820	1668
345	20241126	134300	15620731170	9820	9820	9820	9810	947
346	20241126	134200	15611435650	9810	9820	9820	9810	341
347	20241126	134100	15608087680	9810	9820	9820	9810	856
348	20241126	134000	15599689790	9810	9830	9830	9810	703
349	20241126	133900	15592781330	9830	9780	9830	9780	1382
350	20241126	133800	15579247390	9780	9770	9800	9770	1225
351	20241126	133700	15567256930	9760	9790	9810	9760	9084
352	20241126	133600	15478505910	9780	9770	9800	9760	1382
353	20241126	133500	15465003980	9770	9810	9810	9770	10345
354	20241126	133400	15363843810	9810	9820	9820	9810	768
355	20241126	133300	15356305180	9820	9810	9830	9800	1642
356	20241126	133200	15340184660	9810	9800	9810	9800	726
357	20241126	133100	15333067100	9800	9780	9820	9780	2183
358	20241126	133000	15311666040	9790	9780	9790	9770	1300
359	20241126	132900	15298958210	9780	9770	9780	9760	1951
360	20241126	132800	15279904760	9760	9770	9780	9760	1318
361	20241126	132700	15267027400	9780	9760	9780	9760	2324
362	20241126	132600	15244343720	9760	9770	9780	9760	2946
363	20241126	132500	15215560430	9770	9810	9810	9760	10723
364	20241126	132400	15110682260	9800	9810	9810	9800	11726
365	20241126	132300	14995763060	9810	9820	9830	9810	5806
366	20241126	132200	14938797070	9820	9840	9840	9810	5874
367	20241126	132100	14881115030	9840	9850	9850	9830	575
368	20241126	132000	14875461980	9830	9830	9830	9820	1317
369	20241126	131900	14862519380	9830	9830	9830	9820	4316
370	20241126	131800	14820097040	9830	9830	9830	9820	3649
371	20241126	131700	14784250110	9830	9810	9830	9810	3935
372	20241126	131600	14745618940	9810	9850	9860	9810	15794
373	20241126	131500	14590332900	9850	9880	9880	9850	8362
374	20241126	131400	14507863230	9880	9880	9880	9870	3097
375	20241126	131300	14477295480	9880	9880	9890	9870	4169
376	20241126	131200	14436133370	9880	9890	9890	9880	3473
377	20241126	131100	14401810760	9890	9890	9890	9880	614
378	20241126	131000	14395738390	9880	9910	9910	9880	8665
379	20241126	130900	14310027770	9900	9910	9910	9900	303
380	20241126	130800	14307025940	9910	9910	9930	9910	2339
381	20241126	130700	14283846430	9910	9930	9930	9910	2054
382	20241126	130600	14263482940	9930	9920	9930	9920	191
383	20241126	130500	14261588150	9920	9920	9920	9920	200
384	20241126	130400	14259604150	9920	9930	9930	9920	175
385	20241126	130300	14257867400	9920	9920	9920	9920	323
386	20241126	130200	14254663240	9920	9910	9920	9910	1256
387	20241126	130100	14242216170	9910	9920	9920	9910	840
388	20241126	130000	14233889560	9920	9920	9920	9920	146
389	20241126	125900	14232441240	9930	9920	9930	9910	1051
390	20241126	125800	14222017890	9920	9910	9920	9910	61
391	20241126	125700	14221412840	9910	9910	9910	9910	314
392	20241126	125600	14218301100	9920	9920	9920	9910	488
393	20241126	125500	14213462900	9920	9920	9930	9920	572
394	20241126	125400	14207788650	9920	9920	9920	9920	508
395	20241126	125300	14202749290	9900	9920	9920	9900	760
396	20241126	125200	14195216420	9920	9900	9930	9900	1745
397	20241126	125100	14177931400	9910	9910	9910	9910	935
398	20241126	125000	14168665550	9910	9920	9930	9910	1771
399	20241126	124900	14151109510	9920	9930	9930	9920	902
400	20241126	124800	14142158670	9940	9910	9940	9910	520
401	20241126	124700	14137004670	9910	9920	9920	9910	817
402	20241126	124600	14128904840	9920	9940	9940	9910	1007
403	20241126	124500	14118915390	9940	9930	9940	9930	275
404	20241126	124400	14116184510	9920	9920	9920	9910	1420
405	20241126	124300	14102108900	9910	9910	9920	9900	839
406	20241126	124200	14093797970	9910	9910	9910	9900	800
407	20241126	124100	14085870810	9910	9910	9910	9910	351
408	20241126	124000	14082392400	9910	9910	9920	9900	6082
409	20241126	123900	14022156530	9920	9920	9920	9910	901
410	20241126	123800	14013222170	9920	9920	9920	9910	3822
411	20241126	123700	13975336600	9920	9940	9940	9920	8404
412	20241126	123600	13891910640	9940	9940	9940	9940	961
413	20241126	123500	13882358300	9940	9940	9950	9940	467
414	20241126	123400	13877715720	9940	9950	9950	9940	1629
415	20241126	123300	13861523410	9950	9950	9950	9950	365
416	20241126	123200	13857891660	9940	9930	9940	9930	277
417	20241126	123100	13855139620	9940	9940	9940	9930	1654
418	20241126	123000	13838712860	9940	9940	9950	9940	1624
419	20241126	122900	13822569640	9940	9950	9950	9940	401
420	20241126	122800	13818583560	9950	9940	9950	9940	602
421	20241126	122700	13812599180	9940	9950	9950	9940	2379
422	20241126	122600	13788929140	9950	9950	9960	9950	4822
423	20241126	122500	13740950130	9950	9960	9960	9950	2089
424	20241126	122400	13720151330	9960	9970	9970	9960	55
425	20241126	122300	13719603520	9960	9960	9970	9960	1094
426	20241126	122200	13708706440	9970	9970	9970	9970	1129
427	20241126	122100	13697450310	9970	9980	9980	9970	2955
428	20241126	122000	13667987590	9980	9990	9990	9980	597
429	20241126	121900	13662028420	9990	9980	9990	9980	599
430	20241126	121800	13656044590	9990	9990	10000	9990	2399
431	20241126	121700	13632078570	9990	9980	10000	9970	2737
432	20241126	121600	13604741740	9970	9980	9980	9970	356
433	20241126	121500	13601189460	9980	9980	9980	9970	1209
434	20241126	121400	13589133740	9980	9970	9980	9970	1080
435	20241126	121300	13578362240	9970	9970	9980	9970	247
436	20241126	121200	13575899560	9970	9970	9970	9970	621
437	20241126	121100	13569708190	9970	9970	9980	9970	238
438	20241126	121000	13567334850	9990	9970	9990	9970	870
439	20241126	120900	13558652260	9980	9980	9980	9960	242
440	20241126	120800	13556240880	9980	9960	9980	9960	3503
441	20241126	120700	13521349250	9960	9970	9970	9960	645
442	20241126	120600	13514918850	9970	9980	9980	9970	2490
443	20241126	120500	13490092780	9980	9970	9980	9970	892
444	20241126	120400	13481193440	9970	9980	9980	9970	244
445	20241126	120300	13478759760	9970	9960	9970	9960	2731
446	20241126	120200	13451544500	9970	9980	9980	9960	1693
447	20241126	120100	13434665760	9980	9970	9980	9970	288
448	20241126	120000	13431791920	9970	9980	9980	9970	659
449	20241126	115900	13425221560	9980	9980	9980	9970	112
450	20241126	115800	13424103990	9970	9970	9970	9970	381
451	20241126	115700	13420305420	9970	9980	9990	9970	2628
452	20241126	115600	13394079320	9990	9980	9990	9970	1377
453	20241126	115500	13380348350	9980	9970	9980	9970	663
454	20241126	115400	13373732630	9980	9980	9980	9980	533
455	20241126	115300	13368413290	9980	9980	9980	9970	645
456	20241126	115200	13361976200	9980	9970	9980	9970	736
457	20241126	115100	13354631480	9970	9970	9970	9970	1271
458	20241126	115000	13341959610	9980	9980	9980	9980	1076
459	20241126	114900	13331221130	9980	9970	9980	9970	780
460	20241126	114800	13323440310	9970	9960	9970	9950	1876
461	20241126	114700	13304744190	9960	9960	9960	9950	1042
462	20241126	114600	13294365880	9960	9950	9960	9950	1012
463	20241126	114500	13284293270	9950	9940	9950	9940	443
464	20241126	114400	13279885680	9940	9950	9950	9940	196
465	20241126	114300	13277936090	9950	9950	9950	9950	609
466	20241126	114200	13271876540	9950	9950	9960	9950	294
467	20241126	114100	13268950240	9950	9960	9960	9950	473
468	20241126	114000	13264243780	9950	9960	9960	9950	375
469	20241126	113900	13260509290	9970	9970	9970	9960	334
470	20241126	113800	13257182320	9970	9960	9970	9960	140
471	20241126	113700	13255786780	9960	9960	9970	9960	1327
472	20241126	113600	13242569850	9960	9970	9970	9960	540
473	20241126	113500	13237191440	9960	9970	9970	9960	1322
474	20241126	113400	13224023350	9960	9970	9970	9960	653
475	20241126	113300	13217518470	9970	9960	9970	9960	756
476	20241126	113200	13209986710	9960	9970	9970	9950	313
477	20241126	113100	13206869120	9970	9950	9970	9940	2509
478	20241126	113000	13181880940	9960	9960	9960	9950	625
479	20241126	112900	13175656590	9960	9950	9960	9940	1750
480	20241126	112800	13158256600	9940	9960	9960	9940	254
481	20241126	112700	13155729000	9960	9950	9960	9940	1555
482	20241126	112600	13140251300	9950	9950	9960	9950	1357
483	20241126	112500	13126749090	9940	9950	9950	9940	747
484	20241126	112400	13119318140	9950	9950	9970	9950	2543
485	20241126	112300	13093998200	9960	9970	9970	9960	1465
486	20241126	112200	13079406760	9970	9960	9970	9960	900
487	20241126	112100	13070437770	9970	9970	9970	9960	1206
488	20241126	112000	13058417350	9970	9970	9980	9960	1515
489	20241126	111900	13043310710	9970	9980	9980	9970	1042
490	20241126	111800	13032916280	9980	9990	9990	9970	1942
491	20241126	111700	13013532740	9990	9960	10000	9950	2310
492	20241126	111600	12990489540	9960	9960	9980	9950	1189
493	20241126	111500	12978646730	9950	9960	9970	9940	1448
494	20241126	111400	12964241570	9950	9940	9950	9940	1072
495	20241126	111300	12953585640	9940	9990	9990	9930	8851
496	20241126	111200	12865423760	9990	9980	9990	9980	473
497	20241126	111100	12860702180	9980	9980	9990	9980	3083
498	20241126	111000	12829933610	9980	10010	10010	9980	1712
499	20241126	110900	12812827150	10000	10000	10010	9990	2226
500	20241126	110800	12790561780	10000	10020	10020	10000	2020
501	20241126	110700	12770331780	10010	10000	10020	9990	7966
502	20241126	110600	12690654320	9990	9990	10000	9990	1548
503	20241126	110500	12675189400	9990	9990	10000	9990	4002
504	20241126	110400	12635204940	9990	9970	10000	9960	3950
505	20241126	110300	12595793080	9970	9970	9970	9960	1384
506	20241126	110200	12582004630	9960	9960	9970	9950	1082
507	20241126	110100	12571226770	9950	9970	9970	9950	221
508	20241126	110000	12569026210	9970	9950	9970	9940	1253
509	20241126	105900	12556557490	9950	9950	9950	9940	939
510	20241126	105800	12547223100	9940	9940	9950	9940	736
511	20241126	105700	12539906960	9940	9940	9940	9920	1122
512	20241126	105600	12528754420	9940	9910	9940	9910	2629
513	20241126	105500	12502695900	9910	9920	9920	9900	6212
514	20241126	105400	12441144120	9910	9920	9930	9910	2249
515	20241126	105300	12418854790	9910	9930	9930	9910	5294
516	20241126	105200	12366347060	9930	9940	9940	9930	1688
517	20241126	105100	12349582220	9930	9930	9940	9920	1118
518	20241126	105000	12338484590	9940	9920	9940	9920	1033
519	20241126	104900	12328227000	9930	9940	9940	9920	2541
520	20241126	104800	12302981270	9940	9920	9940	9920	1129
521	20241126	104700	12291775850	9920	9930	9930	9910	2131
522	20241126	104600	12270623430	9930	9960	9960	9900	14022
523	20241126	104500	12131536140	9970	9940	9970	9930	1576
524	20241126	104400	12115836450	9960	9930	9960	9930	1816
525	20241126	104300	12097789980	9930	9930	9940	9920	4501
526	20241126	104200	12053100480	9930	9930	9940	9930	1318
527	20241126	104100	12040012520	9930	9940	9970	9930	1249
528	20241126	104000	12027596350	9940	9940	9950	9940	1000
529	20241126	103900	12017655680	9940	9950	9950	9940	104
530	20241126	103800	12016621820	9930	9930	9950	9930	2896
531	20241126	103700	11987863400	9930	9930	9940	9930	1829
532	20241126	103600	11969697580	9930	9950	9950	9930	2337
533	20241126	103500	11946484280	9930	9940	9950	9930	2441
534	20241126	103400	11922218550	9950	9950	9950	9940	4712
535	20241126	103300	11875336450	9950	9970	9970	9950	6881
536	20241126	103200	11806859530	9960	9950	9970	9950	1161
537	20241126	103100	11795297480	9950	10000	10000	9950	8783
538	20241126	103000	11707737250	9990	9990	10000	9980	2565
539	20241126	102900	11682121890	9990	10000	10000	9990	140
540	20241126	102800	11680722160	10000	9990	10000	9990	856
541	20241126	102700	11672169070	9990	9990	10000	9980	4949
542	20241126	102600	11622711510	9990	10000	10000	9990	1138
543	20241126	102500	11611333720	9990	10010	10010	9990	455
544	20241126	102400	11606784930	10010	9970	10010	9970	8605
545	20241126	102300	11520792350	9970	9980	9980	9970	1372
546	20241126	102200	11507104260	9980	9980	9990	9980	1163
547	20241126	102100	11495496760	9980	9990	9990	9970	5857
548	20241126	102000	11437011180	9990	9990	10000	9990	2892
549	20241126	101900	11408119390	10000	9990	10000	9980	3155
550	20241126	101800	11376614430	9990	9990	10000	9980	1925
551	20241126	101700	11357387120	9980	10010	10010	9980	2731
552	20241126	101600	11330092270	10010	10000	10020	10000	516
553	20241126	101500	11324926470	10000	10030	10030	10000	4533
554	20241126	101400	11279559250	10040	10030	10040	10000	1590
555	20241126	101300	11263619670	10030	9990	10030	9980	7335
556	20241126	101200	11190175580	9990	9980	9990	9970	2773
557	20241126	101100	11162502990	9980	10020	10030	9980	6475
558	20241126	101000	11097825130	10020	10030	10040	10010	4707
559	20241126	100900	11050667120	10040	10030	10050	10020	19298
560	20241126	100800	10856953030	10030	10010	10050	10010	19437
561	20241126	100700	10662107950	10010	10000	10020	9980	4622
562	20241126	100600	10615901630	10000	10010	10010	9980	1933
563	20241126	100500	10596580730	10010	10020	10030	9980	8251
564	20241126	100400	10514084370	10020	10040	10050	10020	9532
565	20241126	100300	10418365040	10050	10040	10060	10030	4178
566	20241126	100200	10376382320	10040	10030	10040	10010	4449
567	20241126	100100	10331770200	10030	10040	10060	10020	13024
568	20241126	100000	10200943590	10050	10050	10080	10020	19887
569	20241126	095900	10000944460	10050	10000	10050	9990	12517
570	20241126	095800	9875548280	10000	9990	10000	9990	3340
571	20241126	095700	9842163790	9990	9990	10000	9990	2834
572	20241126	095600	9813844520	9990	9990	10000	9980	3963
573	20241126	095500	9774253640	9990	9990	10000	9940	8270
574	20241126	095400	9691729580	9990	10000	10000	9980	3433
575	20241126	095300	9657428480	9990	10010	10010	9970	7707
576	20241126	095200	9580418960	10000	9980	10000	9940	7629
577	20241126	095100	9504213180	9960	9930	9980	9920	6099
578	20241126	095000	9443530830	9920	9910	9990	9900	13660
579	20241126	094900	9307579390	9910	9920	9920	9900	3342
580	20241126	094800	9274460490	9910	9910	9930	9910	1981
581	20241126	094700	9254810880	9920	9920	9920	9910	2994
582	20241126	094600	9225133210	9910	9930	9930	9910	2464
583	20241126	094500	9200692050	9930	9930	9940	9920	647
584	20241126	094400	9194270630	9920	9940	9950	9920	5361
585	20241126	094300	9141016950	9940	9950	9950	9930	2747
586	20241126	094200	9113707460	9940	9930	9940	9920	5363
587	20241126	094100	9060431730	9930	9940	9950	9930	5499
588	20241126	094000	9005795390	9940	9920	9940	9920	1677
589	20241126	093900	8989151860	9920	9920	9930	9910	1810
590	20241126	093800	8971180510	9920	9920	9930	9900	3624
591	20241126	093700	8935251980	9920	9920	9930	9920	2181
592	20241126	093600	8913603890	9930	9880	9930	9880	7725
593	20241126	093500	8837044860	9900	9880	9910	9870	4118
594	20241126	093400	8796338460	9870	9910	9910	9870	17467
595	20241126	093300	8623669700	9910	9960	9960	9900	12114
596	20241126	093200	8503544610	9940	9930	9960	9920	4057
597	20241126	093100	8463185360	9930	9930	9930	9920	3053
598	20241126	093000	8432881960	9940	9920	9940	9910	14881
599	20241126	092900	8285153700	9920	9930	9930	9920	6980
600	20241126	092800	8215898860	9930	9970	9970	9930	16598
601	20241126	092700	8050659390	9970	9970	9970	9960	3402
602	20241126	092600	8016755520	9970	9980	9980	9960	4041
603	20241126	092500	7976457810	9970	9980	9990	9960	4319
604	20241126	092400	7933386630	9980	9970	9990	9960	2339
605	20241126	092300	7910060340	9970	10010	10010	9970	3556
606	20241126	092200	7874544750	10010	10010	10020	9980	11366
607	20241126	092100	7760877700	10010	9990	10030	9990	11501
608	20241126	092000	7645651650	9980	9930	9980	9910	21915
609	20241126	091900	7427819380	9910	9960	9970	9910	25568
610	20241126	091800	7173704370	9960	9990	9990	9960	13021
611	20241126	091700	7043926380	9980	9990	10030	9980	14502
612	20241126	091600	6898923700	9980	10000	10000	9970	20008
613	20241126	091500	6699186660	10000	10030	10030	9990	23723
614	20241126	091400	6461838720	10020	10060	10060	10010	13456
615	20241126	091300	6326833540	10050	10020	10070	10000	16843
616	20241126	091200	6158010580	10030	10130	10140	10020	39421
617	20241126	091100	5760596120	10130	10160	10160	10120	24031
618	20241126	091000	5517046980	10160	10100	10170	10100	29035
619	20241126	090900	5222605100	10110	10100	10120	10090	19190
620	20241126	090800	5028635550	10100	10100	10120	10080	31487
621	20241126	090700	4710592860	10090	10080	10120	10060	20958
622	20241126	090600	4499020900	10060	10040	10130	10010	47198
623	20241126	090500	4023976120	10030	10140	10150	10030	49989
624	20241126	090400	3519468470	10150	10140	10180	10120	42588
625	20241126	090300	3086943880	10140	10190	10200	10120	50923
626	20241126	090200	2569580890	10180	10080	10200	10020	110413
627	20241126	090100	1453075470	10080	9960	10100	9900	88061
628	20241126	090000	571393580	9960	9910	9960	9900	57551